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 (%)
Sep 30, 2022
8.309
8.583
8.309
8.337
595,233
+0.05(+0.55%)
Sep 29, 2022
8.647
8.707
7.990
8.291
957,655
-0.44(-5.02%)
Sep 28, 2022
8.976
8.976
8.437
8.729
512,877
-0.03(-0.31%)
Sep 27, 2022
8.574
8.839
8.464
8.757
601,868
+0.29(+3.45%)
Sep 26, 2022
8.200
8.656
8.054
8.464
793,492
+0.11(+1.31%)
Sep 23, 2022
9.195
9.195
8.291
8.355
1,063,196
-1.06(-11.25%)
Sep 22, 2022
9.232
9.597
9.227
9.414
603,520
+0.23(+2.49%)
Sep 21, 2022
9.505
9.569
9.095
9.186
722,256
-0.18(-1.95%)
Sep 20, 2022
9.533
9.679
9.286
9.368
1,132,180
-0.16(-1.72%)
Sep 19, 2022
8.903
9.550
8.889
9.533
1,229,783
+0.40(+4.40%)
Sep 16, 2022
9.405
9.451
8.839
9.131
1,132,051
+0.00(+0.00%)
Sep 15, 2022
9.259
9.286
8.958
9.131
729,925
-0.23(-2.44%)
Sep 14, 2022
9.268
9.647
9.158
9.359
1,181,978
+0.22(+2.40%)
Sep 13, 2022
8.985
9.312
8.675
9.140
1,099,009
+0.09(+1.01%)
Sep 12, 2022
9.076
9.168
8.793
9.049
904,434
+0.05(+0.61%)
Sep 09, 2022
8.894
9.158
8.885
8.994
687,561
+0.16(+1.76%)
Sep 08, 2022
8.711
8.866
8.638
8.839
378,713
+0.16(+1.79%)
Sep 07, 2022
8.967
8.980
8.510
8.684
872,438
-0.37(-4.13%)
Sep 06, 2022
9.204
9.241
8.821
9.058
1,223,955
-0.01(-0.10%)
Sep 02, 2022
8.702
9.113
8.574
9.067
751,210
+0.53(+6.20%)
Sep 01, 2022
8.738
8.748
8.401
8.538
740,920
-0.26(-3.01%)
Aug 31, 2022
8.437
8.875
8.401
8.802
870,462
+0.26(+3.10%)
Aug 30, 2022
9.058
9.058
8.318
8.538
824,358
-0.56(-6.12%)
Aug 29, 2022
8.784
9.232
8.766
9.095
933,247
+0.24(+2.68%)
Aug 26, 2022
8.848
8.875
8.538
8.857
488,249
-0.02(-0.21%)
Aug 25, 2022
8.894
8.894
8.629
8.875
495,301
+0.11(+1.25%)
Aug 24, 2022
8.866
8.885
8.464
8.766
834,290
-0.12(-1.34%)
Aug 23, 2022
9.368
9.396
8.830
8.885
1,045,699
-0.26(-2.80%)
Aug 22, 2022
9.168
9.460
9.095
9.140
1,132,907
+0.06(+0.70%)
Aug 19, 2022
8.848
9.168
8.711
9.076
905,178
+0.13(+1.43%)
Aug 18, 2022
8.894
9.106
8.684
8.948
1,001,597
+0.18(+2.08%)
Aug 17, 2022
8.665
8.939
8.501
8.766
549,780
+0.12(+1.37%)
Aug 16, 2022
8.729
8.811
8.528
8.647
395,370
-0.05(-0.63%)
Aug 15, 2022
8.565
8.734
8.044
8.702
1,009,333
-0.06(-0.73%)
Aug 12, 2022
8.757
8.839
8.547
8.766
557,545
-0.06(-0.72%)
Aug 11, 2022
8.565
8.976
8.556
8.830
791,080
+0.29(+3.42%)
Aug 10, 2022
8.401
8.629
8.012
8.538
1,383,378
+0.02(+0.21%)
Aug 09, 2022
8.044
8.519
7.862
8.519
1,204,381
+0.54(+6.75%)
Aug 08, 2022
7.780
8.118
7.688
7.981
582,067
+0.21(+2.70%)
Aug 05, 2022
7.451
7.898
7.378
7.771
514,347
+0.16(+2.04%)
Aug 04, 2022
7.798
7.853
7.597
7.615
494,082
-0.18(-2.34%)
Aug 03, 2022
8.209
8.209
7.729
7.798
551,155
-0.30(-3.72%)
Aug 02, 2022
7.907
8.154
7.853
8.099
1,214,698
+0.25(+3.14%)
Aug 01, 2022
7.624
8.008
7.579
7.853
1,596,600
+0.41(+5.52%)
Jul 29, 2022
7.752
7.871
7.405
7.442
894,438
-0.18(-2.40%)
Jul 28, 2022
7.771
7.907
7.232
7.624
893,858
-0.14(-1.76%)
Jul 27, 2022
7.880
7.981
7.474
7.761
842,033
+0.01(+0.12%)
Jul 26, 2022
7.497
7.789
7.398
7.752
576,062
+0.38(+5.20%)
Jul 25, 2022
7.195
7.442
7.095
7.369
469,543
+0.22(+3.07%)
Jul 22, 2022
7.506
7.551
7.067
7.150
411,705
-0.36(-4.74%)
Jul 21, 2022
7.497
7.615
7.216
7.506
486,811
-0.01(-0.12%)
Jul 20, 2022
7.287
7.542
7.188
7.515
678,614
+0.22(+3.00%)
Jul 19, 2022
6.702
7.426
6.684
7.296
1,091,424
+0.65(+9.75%)
Jul 18, 2022
6.492
6.739
6.447
6.647
503,825
+0.23(+3.56%)
Jul 15, 2022
6.401
6.474
6.163
6.419
446,739
+0.15(+2.33%)
Jul 14, 2022
6.145
6.282
5.999
6.273
429,567
-0.05(-0.72%)
Jul 13, 2022
5.953
6.383
5.953
6.319
449,148
+0.26(+4.22%)
Jul 12, 2022
6.027
6.136
5.844
6.063
714,783
-0.10(-1.63%)
Jul 11, 2022
6.300
6.337
6.045
6.163
310,955
-0.17(-2.74%)
Jul 08, 2022
6.355
6.364
6.063
6.337
411,516
+0.08(+1.31%)
Jul 07, 2022
6.100
6.396
5.981
6.255
476,635
+0.34(+5.71%)
Jul 06, 2022
6.355
6.447
5.771
5.917
1,157,624
-0.41(-6.49%)
Jul 05, 2022
6.255
6.355
6.127
6.328
677,351
-0.04(-0.57%)
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
.