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
)
17.60
-0.09 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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
2.945
3.024
2.918
2.980
90,172
+0.04(+1.50%)
Dec 30, 2021
2.963
2.998
2.918
2.936
167,990
-0.03(-0.89%)
Dec 29, 2021
3.068
3.068
2.918
2.963
194,880
-0.03(-0.88%)
Dec 28, 2021
2.998
3.059
2.976
2.989
133,365
-0.01(-0.29%)
Dec 27, 2021
3.112
3.130
2.980
2.998
73,535
-0.10(-3.13%)
Dec 23, 2021
3.086
3.121
3.086
3.095
144,355
-0.06(-1.96%)
Dec 22, 2021
3.139
3.201
3.086
3.156
57,778
+0.02(+0.56%)
Dec 21, 2021
3.095
3.165
3.095
3.139
157,433
+0.07(+2.30%)
Dec 20, 2021
2.936
3.095
2.874
3.068
158,240
+0.04(+1.46%)
Dec 17, 2021
2.945
3.077
2.896
3.024
360,612
+0.10(+3.31%)
Dec 16, 2021
3.289
3.311
2.918
2.927
497,818
-0.30(-9.29%)
Dec 15, 2021
3.086
3.253
3.042
3.227
321,204
+0.14(+4.57%)
Dec 14, 2021
3.236
3.236
3.086
3.086
132,070
-0.16(-4.89%)
Dec 13, 2021
3.553
3.571
3.245
3.245
182,700
-0.33(-9.14%)
Dec 10, 2021
3.386
3.571
3.364
3.571
371,300
+0.21(+6.30%)
Dec 09, 2021
3.421
3.439
3.333
3.359
83,505
-0.09(-2.56%)
Dec 08, 2021
3.377
3.544
3.377
3.447
517,158
+0.06(+1.82%)
Dec 07, 2021
3.333
3.430
3.280
3.386
270,143
+0.11(+3.23%)
Dec 06, 2021
3.086
3.342
3.086
3.280
219,079
+0.13(+4.20%)
Dec 03, 2021
3.262
3.262
3.112
3.148
201,809
-0.11(-3.25%)
Dec 02, 2021
3.174
3.253
3.104
3.253
178,127
+0.11(+3.36%)
Dec 01, 2021
3.236
3.253
3.046
3.148
198,791
-0.09(-2.72%)
Nov 30, 2021
3.324
3.403
2.980
3.236
579,334
-0.13(-3.93%)
Nov 29, 2021
3.465
3.518
3.324
3.368
582,843
+0.01(+0.26%)
Nov 26, 2021
3.306
3.421
3.271
3.359
188,572
-0.20(-5.69%)
Nov 24, 2021
3.377
3.580
3.350
3.562
144,126
+0.17(+4.93%)
Nov 23, 2021
3.474
3.518
3.350
3.395
193,504
-0.07(-2.04%)
Nov 22, 2021
3.421
3.527
3.395
3.465
135,818
+0.04(+1.29%)
Nov 19, 2021
3.492
3.509
3.386
3.421
208,113
-0.07(-2.02%)
Nov 18, 2021
3.553
3.492
3.447
3.492
198,276
-0.06(-1.74%)
Nov 17, 2021
3.536
3.606
3.465
3.553
105,877
+0.00(+0.00%)
Nov 16, 2021
3.589
3.597
3.456
3.553
280,083
-0.04(-1.23%)
Nov 15, 2021
3.641
3.659
3.500
3.597
123,471
-0.06(-1.69%)
Nov 12, 2021
3.606
3.703
3.606
3.659
69,186
+0.03(+0.73%)
Nov 11, 2021
3.430
3.721
3.430
3.633
213,266
+0.18(+5.10%)
Nov 10, 2021
3.527
3.456
264,511
-0.16(-4.39%)
Nov 09, 2021
3.589
3.668
3.478
3.615
120,840
+0.02(+0.49%)
Nov 08, 2021
3.633
3.738
3.597
3.597
142,186
-0.04(-0.97%)
Nov 05, 2021
3.686
3.687
3.580
3.633
61,869
-0.05(-1.44%)
Nov 04, 2021
3.800
3.800
3.659
3.686
88,298
-0.08(-2.11%)
Nov 03, 2021
3.650
3.809
3.633
3.765
101,902
+0.09(+2.40%)
Nov 02, 2021
3.818
3.818
3.659
3.677
131,905
-0.16(-4.14%)
Nov 01, 2021
3.536
3.835
3.500
3.835
211,266
+0.34(+9.57%)
Oct 29, 2021
3.544
3.624
3.478
3.500
110,597
-0.05(-1.49%)
Oct 28, 2021
3.597
3.624
3.544
3.553
155,539
+0.01(+0.25%)
Oct 27, 2021
3.483
3.580
3.465
3.544
207,654
+0.06(+1.77%)
Oct 26, 2021
3.439
3.483
226,358
-0.11(-2.95%)
Oct 25, 2021
3.580
3.703
3.527
3.589
204,259
+0.01(+0.25%)
Oct 22, 2021
3.492
3.703
3.492
3.580
307,323
+0.11(+3.05%)
Oct 21, 2021
3.686
3.721
3.430
3.474
298,361
-0.25(-6.64%)
Oct 20, 2021
3.879
3.879
3.677
3.721
283,229
-0.11(-2.99%)
Oct 19, 2021
3.871
3.871
3.774
3.835
452,062
+0.05(+1.40%)
Oct 18, 2021
3.544
3.833
3.536
3.782
761,386
+0.36(+10.57%)
Oct 15, 2021
3.333
3.492
3.271
3.421
411,643
+0.14(+4.30%)
Oct 14, 2021
3.315
3.315
3.245
3.280
216,702
+0.04(+1.09%)
Oct 13, 2021
3.315
3.342
3.201
3.245
178,576
-0.06(-1.87%)
Oct 12, 2021
3.492
3.492
3.271
3.306
279,457
-0.17(-4.82%)
Oct 11, 2021
3.518
3.551
3.395
3.474
311,556
+0.00(+0.00%)
Oct 08, 2021
3.350
3.518
3.350
3.474
399,733
+0.18(+5.35%)
Oct 07, 2021
3.430
3.487
3.298
3.298
188,625
-0.11(-3.36%)
Oct 06, 2021
3.536
3.553
3.399
3.412
213,865
-0.18(-4.91%)
Oct 05, 2021
3.686
3.721
3.553
3.589
250,678
-0.08(-2.16%)
Oct 04, 2021
3.756
3.774
3.637
3.668
428,971
-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
.