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
)
17.42
+0.15 (+0.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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 (%)
Mar 31, 2021
4.027
4.191
3.977
4.146
263,333
+0.12(+2.95%)
Mar 30, 2021
4.209
4.264
4.027
4.027
271,397
-0.22(-5.16%)
Mar 29, 2021
4.456
4.566
4.228
4.246
393,705
-0.30(-6.63%)
Mar 26, 2021
4.465
4.721
4.456
4.547
274,885
+0.16(+3.53%)
Mar 25, 2021
4.273
4.492
4.182
4.392
510,998
+0.08(+1.91%)
Mar 24, 2021
4.301
4.602
4.301
4.310
369,736
+0.05(+1.07%)
Mar 23, 2021
4.410
4.424
4.164
4.264
509,376
-0.23(-5.08%)
Mar 22, 2021
4.639
4.839
4.474
4.492
292,946
-0.20(-4.28%)
Mar 19, 2021
4.675
4.922
4.538
4.693
553,057
+0.00(+0.00%)
Mar 18, 2021
4.657
4.958
4.631
4.693
464,073
+0.00(+0.00%)
Mar 17, 2021
4.566
4.812
4.520
4.693
307,656
+0.12(+2.59%)
Mar 16, 2021
4.894
4.913
4.365
4.575
576,130
-0.22(-4.57%)
Mar 15, 2021
4.894
4.894
4.616
4.794
363,256
-0.05(-0.94%)
Mar 12, 2021
4.492
4.903
4.419
4.839
671,115
+0.37(+8.16%)
Mar 11, 2021
4.474
4.502
4.255
4.474
330,767
+0.07(+1.66%)
Mar 10, 2021
3.890
4.419
3.849
4.401
536,637
+0.55(+14.22%)
Mar 09, 2021
3.908
4.027
3.817
3.853
243,552
-0.02(-0.47%)
Mar 08, 2021
3.917
4.027
3.808
3.872
226,078
-0.02(-0.47%)
Mar 05, 2021
4.018
4.036
3.786
3.890
387,578
-0.02(-0.47%)
Mar 04, 2021
3.899
4.109
3.808
3.908
357,154
+0.03(+0.71%)
Mar 03, 2021
3.725
3.999
3.698
3.881
360,998
+0.18(+4.94%)
Mar 02, 2021
3.488
3.789
3.470
3.698
358,020
+0.23(+6.58%)
Mar 01, 2021
3.634
3.771
3.378
3.470
653,649
-0.13(-3.55%)
Feb 26, 2021
3.735
3.780
3.525
3.598
385,935
-0.17(-4.60%)
Feb 25, 2021
3.799
3.945
3.735
3.771
305,431
-0.06(-1.67%)
Feb 24, 2021
3.799
3.881
3.780
3.835
209,384
+0.07(+1.94%)
Feb 23, 2021
3.972
3.972
3.744
3.762
259,037
-0.17(-4.41%)
Feb 22, 2021
3.817
4.027
3.817
3.935
417,715
+0.06(+1.65%)
Feb 19, 2021
3.735
3.935
3.735
3.872
414,957
+0.16(+4.43%)
Feb 18, 2021
3.817
3.835
3.639
3.707
290,358
-0.10(-2.64%)
Feb 17, 2021
3.780
3.899
3.726
3.808
268,500
+0.00(+0.00%)
Feb 16, 2021
3.926
4.018
3.753
3.808
660,787
-0.04(-0.95%)
Feb 12, 2021
3.552
3.926
3.552
3.844
608,034
+0.26(+7.12%)
Feb 11, 2021
3.598
3.735
3.515
3.589
621,266
+0.03(+0.77%)
Feb 10, 2021
3.534
3.707
3.488
3.561
385,284
+0.03(+0.78%)
Feb 09, 2021
3.607
3.616
3.488
3.534
470,446
-0.08(-2.27%)
Feb 08, 2021
3.479
3.643
3.442
3.616
688,401
+0.18(+5.32%)
Feb 05, 2021
3.287
3.442
3.260
3.433
434,451
+0.20(+6.21%)
Feb 04, 2021
3.159
3.260
3.137
3.232
269,821
+0.08(+2.61%)
Feb 03, 2021
3.077
3.223
3.077
3.150
346,232
+0.06(+2.07%)
Feb 02, 2021
3.077
3.123
2.977
3.086
270,913
+0.05(+1.50%)
Feb 01, 2021
2.977
3.041
2.931
3.041
314,735
+0.12(+4.06%)
Jan 29, 2021
2.913
3.223
2.876
2.922
687,433
+0.00(+0.00%)
Jan 28, 2021
3.032
3.059
2.895
2.922
394,866
-0.07(-2.44%)
Jan 27, 2021
3.041
3.278
2.935
2.995
475,588
-0.13(-4.09%)
Jan 26, 2021
3.041
3.251
3.009
3.123
412,575
+0.13(+4.27%)
Jan 25, 2021
3.022
3.068
2.913
2.995
342,799
-0.06(-2.09%)
Jan 22, 2021
3.013
3.059
2.954
3.059
228,122
+0.02(+0.60%)
Jan 21, 2021
3.022
3.086
2.940
3.041
182,043
+0.03(+0.91%)
Jan 20, 2021
3.004
3.059
2.922
3.013
344,240
+0.03(+0.92%)
Jan 19, 2021
3.315
3.324
2.895
2.986
949,551
-0.27(-8.40%)
Jan 15, 2021
3.552
3.561
3.242
3.260
280,471
-0.30(-8.46%)
Jan 14, 2021
3.333
3.634
3.333
3.561
234,198
+0.26(+7.73%)
Jan 13, 2021
3.497
3.547
3.251
3.305
374,113
-0.17(-4.99%)
Jan 12, 2021
3.360
3.589
3.351
3.479
272,365
+0.17(+5.25%)
Jan 11, 2021
3.287
3.342
3.269
3.305
519,759
-0.05(-1.36%)
Jan 08, 2021
3.242
3.369
3.196
3.351
323,073
+0.17(+5.46%)
Jan 07, 2021
3.068
3.205
3.013
3.178
239,873
+0.13(+4.19%)
Jan 06, 2021
3.059
3.123
2.968
3.050
273,473
+0.08(+2.77%)
Jan 05, 2021
3.050
3.132
2.940
2.968
265,084
-0.05(-1.52%)
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
.