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
)
20.37
-0.06 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2022
6.392
6.574
6.300
6.364
631,113
-0.14(-2.11%)
Jun 29, 2022
6.812
6.857
6.419
6.501
641,961
-0.27(-4.04%)
Jun 28, 2022
6.830
6.985
6.693
6.775
620,213
+0.03(+0.41%)
Jun 27, 2022
6.392
6.821
6.310
6.748
966,164
+0.36(+5.57%)
Jun 24, 2022
6.547
6.757
6.300
6.392
5,294,618
-0.10(-1.55%)
Jun 23, 2022
6.784
6.830
6.355
6.492
1,233,537
-0.23(-3.40%)
Jun 22, 2022
6.857
7.040
6.611
6.720
977,102
-0.31(-4.42%)
Jun 21, 2022
6.638
7.214
6.620
7.031
1,193,308
+0.46(+6.94%)
Jun 17, 2022
6.784
6.976
6.538
6.574
1,108,744
-0.35(-5.01%)
Jun 16, 2022
6.921
7.008
6.666
6.921
1,042,091
-0.20(-2.82%)
Jun 15, 2022
6.848
7.241
6.720
7.122
775,178
+0.17(+2.50%)
Jun 14, 2022
6.702
7.152
6.593
6.949
550,854
+0.27(+4.10%)
Jun 13, 2022
6.757
6.812
6.383
6.675
893,844
-0.28(-4.07%)
Jun 10, 2022
6.857
7.086
6.775
6.958
445,803
-0.05(-0.65%)
Jun 09, 2022
7.058
7.177
6.867
7.004
682,882
-0.16(-2.17%)
Jun 08, 2022
7.341
7.351
6.994
7.159
630,075
-0.21(-2.85%)
Jun 07, 2022
7.214
7.396
6.949
7.369
1,459,698
+0.03(+0.37%)
Jun 06, 2022
7.305
7.524
7.245
7.341
1,521,270
+0.26(+3.61%)
Jun 03, 2022
6.921
7.095
6.675
7.086
757,167
+0.13(+1.84%)
Jun 02, 2022
7.049
7.309
6.867
6.958
1,226,079
+0.07(+1.06%)
Jun 01, 2022
6.556
7.095
6.410
6.885
1,952,691
+0.51(+8.02%)
May 31, 2022
6.857
6.857
6.246
6.373
1,048,585
-0.47(-6.81%)
May 27, 2022
6.748
6.848
6.273
6.839
955,898
+0.04(+0.54%)
May 26, 2022
7.177
7.204
6.574
6.803
922,287
-0.31(-4.36%)
May 25, 2022
6.794
7.204
6.700
7.113
631,235
+0.37(+5.56%)
May 24, 2022
6.921
6.921
6.611
6.739
724,724
-0.10(-1.47%)
May 23, 2022
6.556
6.885
6.346
6.839
806,722
+0.37(+5.64%)
May 20, 2022
6.483
6.668
6.255
6.474
545,911
+0.01(+0.14%)
May 19, 2022
6.538
6.679
6.255
6.465
810,395
-0.29(-4.32%)
May 18, 2022
7.077
7.095
6.583
6.757
778,763
-0.20(-2.89%)
May 17, 2022
6.794
7.058
6.647
6.958
986,169
+0.30(+4.53%)
May 16, 2022
6.474
6.748
6.300
6.657
856,152
+0.08(+1.25%)
May 13, 2022
6.346
6.720
6.246
6.574
582,180
+0.18(+2.86%)
May 12, 2022
6.373
6.428
5.716
6.392
503,429
+0.03(+0.43%)
May 11, 2022
6.191
6.529
6.154
6.364
822,427
+0.20(+3.26%)
May 10, 2022
5.543
6.182
5.515
6.163
720,207
+0.71(+13.07%)
May 09, 2022
6.529
6.529
5.396
5.451
1,153,354
-0.94(-14.71%)
May 06, 2022
6.529
6.593
6.264
6.392
655,096
-0.16(-2.37%)
May 05, 2022
6.437
6.711
6.100
6.547
581,834
+0.26(+4.06%)
May 04, 2022
6.300
6.752
5.867
6.291
801,010
+0.15(+2.38%)
May 03, 2022
6.045
6.355
6.008
6.145
757,102
+0.16(+2.75%)
May 02, 2022
5.771
6.027
5.661
5.981
598,176
+0.29(+5.14%)
Apr 29, 2022
5.689
5.762
5.616
5.689
291,848
-0.02(-0.32%)
Apr 28, 2022
5.835
5.835
5.616
5.707
527,215
-0.07(-1.26%)
Apr 27, 2022
5.232
5.880
5.177
5.780
749,970
+0.66(+12.83%)
Apr 26, 2022
5.068
5.387
5.022
5.123
410,547
+0.07(+1.45%)
Apr 25, 2022
5.086
5.104
4.785
5.049
578,719
-0.13(-2.47%)
Apr 22, 2022
5.104
5.552
4.967
5.177
782,401
+0.15(+2.90%)
Apr 21, 2022
5.086
5.113
4.967
5.031
242,508
-0.01(-0.18%)
Apr 20, 2022
4.967
5.059
4.739
5.040
552,807
+0.10(+2.03%)
Apr 19, 2022
4.830
5.051
4.830
4.940
216,746
+0.08(+1.69%)
Apr 18, 2022
5.141
5.159
4.821
4.858
351,874
-0.25(-4.83%)
Apr 14, 2022
4.785
5.177
4.721
5.104
474,794
+0.34(+7.09%)
Apr 13, 2022
4.785
4.885
4.712
4.766
322,201
-0.01(-0.19%)
Apr 12, 2022
4.830
4.976
4.766
4.776
181,293
+0.02(+0.38%)
Apr 11, 2022
5.031
5.031
4.748
4.757
516,205
-0.27(-5.44%)
Apr 08, 2022
4.584
5.086
4.556
5.031
1,012,689
+0.49(+10.87%)
Apr 07, 2022
4.502
4.693
4.383
4.538
363,233
+0.13(+2.90%)
Apr 06, 2022
4.237
4.509
4.237
4.410
449,869
+0.17(+4.09%)
Apr 05, 2022
4.200
4.310
4.155
4.237
2,088,518
+0.02(+0.43%)
Apr 04, 2022
4.273
4.310
4.118
4.219
156,537
+0.03(+0.65%)
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
.