Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ardmore Shipping Corp
(NY:
ASC
)
17.96
+0.36 (+2.05%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
2.948
3.028
2.922
2.984
90,067
+0.04(+1.50%)
Dec 30, 2021
2.966
3.001
2.922
2.939
167,795
-0.03(-0.89%)
Dec 29, 2021
3.072
3.072
2.922
2.966
194,653
-0.03(-0.88%)
Dec 28, 2021
3.001
3.063
2.979
2.992
133,210
-0.01(-0.29%)
Dec 27, 2021
3.116
3.134
2.984
3.001
73,449
-0.10(-3.13%)
Dec 23, 2021
3.090
3.125
3.090
3.098
144,187
-0.06(-1.96%)
Dec 22, 2021
3.143
3.204
3.090
3.160
57,711
+0.02(+0.56%)
Dec 21, 2021
3.098
3.169
3.098
3.143
157,250
+0.07(+2.30%)
Dec 20, 2021
2.939
3.098
2.878
3.072
158,055
+0.04(+1.46%)
Dec 17, 2021
2.948
3.081
2.900
3.028
360,192
+0.10(+3.31%)
Dec 16, 2021
3.293
3.315
2.922
2.931
497,239
-0.30(-9.29%)
Dec 15, 2021
3.090
3.257
3.045
3.231
320,830
+0.14(+4.57%)
Dec 14, 2021
3.240
3.240
3.090
3.090
131,916
-0.16(-4.89%)
Dec 13, 2021
3.557
3.575
3.248
3.248
182,488
-0.33(-9.14%)
Dec 10, 2021
3.390
3.575
3.368
3.575
370,868
+0.21(+6.30%)
Dec 09, 2021
3.425
3.443
3.337
3.363
83,408
-0.09(-2.56%)
Dec 08, 2021
3.381
3.549
3.381
3.451
516,556
+0.06(+1.82%)
Dec 07, 2021
3.337
3.434
3.284
3.390
269,828
+0.11(+3.23%)
Dec 06, 2021
3.090
3.346
3.090
3.284
218,824
+0.13(+4.20%)
Dec 03, 2021
3.266
3.266
3.116
3.151
201,574
-0.11(-3.25%)
Dec 02, 2021
3.178
3.257
3.107
3.257
177,920
+0.11(+3.36%)
Dec 01, 2021
3.240
3.257
3.050
3.151
198,559
-0.09(-2.72%)
Nov 30, 2021
3.328
3.407
2.984
3.240
578,659
-0.13(-3.93%)
Nov 29, 2021
3.469
3.522
3.328
3.372
582,164
+0.01(+0.26%)
Nov 26, 2021
3.310
3.425
3.275
3.363
188,352
-0.20(-5.69%)
Nov 24, 2021
3.381
3.584
3.354
3.566
143,958
+0.17(+4.94%)
Nov 23, 2021
3.478
3.522
3.354
3.398
193,279
-0.07(-2.04%)
Nov 22, 2021
3.425
3.531
3.398
3.469
135,660
+0.04(+1.29%)
Nov 19, 2021
3.496
3.513
3.390
3.425
207,870
-0.07(-2.02%)
Nov 18, 2021
3.557
3.496
3.451
3.496
198,045
-0.06(-1.74%)
Nov 17, 2021
3.540
3.610
3.469
3.557
105,754
+0.00(+0.00%)
Nov 16, 2021
3.593
3.602
3.460
3.557
279,757
-0.04(-1.23%)
Nov 15, 2021
3.646
3.663
3.504
3.602
123,328
-0.06(-1.69%)
Nov 12, 2021
3.610
3.707
3.610
3.663
69,106
+0.03(+0.73%)
Nov 11, 2021
3.434
3.725
3.434
3.637
213,018
+0.18(+5.10%)
Nov 10, 2021
3.531
3.460
264,203
-0.16(-4.39%)
Nov 09, 2021
3.593
3.672
3.482
3.619
120,699
+0.02(+0.49%)
Nov 08, 2021
3.637
3.743
3.602
3.602
142,021
-0.04(-0.97%)
Nov 05, 2021
3.690
3.692
3.584
3.637
61,797
-0.05(-1.44%)
Nov 04, 2021
3.805
3.805
3.663
3.690
88,196
-0.08(-2.11%)
Nov 03, 2021
3.654
3.813
3.637
3.769
101,783
+0.09(+2.40%)
Nov 02, 2021
3.822
3.822
3.663
3.681
131,752
-0.16(-4.14%)
Nov 01, 2021
3.540
3.840
3.504
3.840
211,020
+0.34(+9.57%)
Oct 29, 2021
3.549
3.628
3.482
3.504
110,469
-0.05(-1.49%)
Oct 28, 2021
3.602
3.628
3.549
3.557
155,358
+0.01(+0.25%)
Oct 27, 2021
3.487
3.584
3.469
3.549
207,413
+0.06(+1.77%)
Oct 26, 2021
3.443
3.487
226,095
-0.11(-2.95%)
Oct 25, 2021
3.584
3.707
3.531
3.593
204,021
+0.01(+0.25%)
Oct 22, 2021
3.496
3.707
3.496
3.584
306,966
+0.11(+3.05%)
Oct 21, 2021
3.690
3.725
3.434
3.478
298,014
-0.25(-6.63%)
Oct 20, 2021
3.884
3.884
3.681
3.725
282,899
-0.11(-2.99%)
Oct 19, 2021
3.875
3.875
3.778
3.840
451,536
+0.05(+1.40%)
Oct 18, 2021
3.549
3.837
3.540
3.787
760,499
+0.36(+10.57%)
Oct 15, 2021
3.337
3.496
3.275
3.425
411,163
+0.14(+4.30%)
Oct 14, 2021
3.319
3.319
3.248
3.284
216,449
+0.04(+1.09%)
Oct 13, 2021
3.319
3.346
3.204
3.248
178,369
-0.06(-1.87%)
Oct 12, 2021
3.496
3.496
3.275
3.310
279,131
-0.17(-4.82%)
Oct 11, 2021
3.522
3.556
3.398
3.478
311,193
+0.00(+0.00%)
Oct 08, 2021
3.354
3.522
3.354
3.478
399,267
+0.18(+5.35%)
Oct 07, 2021
3.434
3.491
3.301
3.301
188,406
-0.11(-3.36%)
Oct 06, 2021
3.540
3.557
3.403
3.416
213,616
-0.18(-4.91%)
Oct 05, 2021
3.690
3.725
3.557
3.593
250,386
-0.08(-2.16%)
Oct 04, 2021
3.760
3.778
3.641
3.672
428,471
-0.08(-2.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.