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
)
17.59
-0.37 (-2.06%)
Streaming Delayed Price
Updated: 3:04 PM EDT, Sep 20, 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 (%)
May 28, 2021
3.835
4.021
3.827
3.959
371,229
+0.08(+2.05%)
May 27, 2021
3.976
4.047
3.827
3.879
458,814
-0.04(-1.12%)
May 26, 2021
4.012
4.073
3.924
3.924
317,682
-0.10(-2.41%)
May 25, 2021
4.303
4.356
4.012
4.021
329,158
-0.27(-6.37%)
May 24, 2021
4.435
4.475
4.294
4.294
149,028
-0.16(-3.56%)
May 21, 2021
4.215
4.523
4.188
4.453
467,817
+0.32(+7.68%)
May 20, 2021
4.082
4.188
3.990
4.135
289,813
+0.04(+1.08%)
May 19, 2021
4.109
4.188
4.021
4.091
218,505
-0.19(-4.53%)
May 18, 2021
4.267
4.382
4.188
4.285
309,994
+0.07(+1.67%)
May 17, 2021
4.118
4.267
4.021
4.215
229,112
+0.10(+2.36%)
May 14, 2021
4.144
4.206
4.100
4.118
158,906
-0.01(-0.21%)
May 13, 2021
3.968
4.144
3.941
4.126
341,371
+0.07(+1.74%)
May 12, 2021
4.135
4.153
4.012
4.056
312,714
-0.04(-1.08%)
May 11, 2021
3.950
4.179
3.835
4.100
280,207
+0.03(+0.65%)
May 10, 2021
4.012
4.267
4.003
4.073
495,662
+0.19(+5.00%)
May 07, 2021
3.959
4.091
3.822
3.879
349,678
-0.11(-2.66%)
May 06, 2021
3.853
4.021
3.694
3.985
498,296
+0.14(+3.67%)
May 05, 2021
3.738
3.897
3.536
3.844
512,437
+0.25(+6.86%)
May 04, 2021
3.756
3.862
3.597
3.597
409,632
-0.15(-4.00%)
May 03, 2021
3.474
3.747
3.447
3.747
319,009
+0.29(+8.42%)
Apr 30, 2021
3.536
3.606
3.395
3.456
412,612
-0.11(-3.21%)
Apr 29, 2021
3.703
3.782
3.509
3.571
512,909
+0.03(+0.75%)
Apr 28, 2021
3.412
3.571
3.395
3.544
198,184
+0.13(+3.88%)
Apr 27, 2021
3.500
3.509
3.359
3.412
587,563
-0.07(-2.03%)
Apr 26, 2021
3.447
3.562
3.421
3.483
343,799
+0.15(+4.50%)
Apr 23, 2021
3.298
3.403
3.280
3.333
172,961
+0.03(+0.80%)
Apr 22, 2021
3.430
3.527
3.280
3.306
644,032
-0.12(-3.60%)
Apr 21, 2021
3.439
3.558
3.399
3.430
287,012
-0.03(-0.77%)
Apr 20, 2021
3.641
3.659
3.350
3.456
449,888
-0.22(-6.00%)
Apr 19, 2021
3.500
3.694
3.465
3.677
331,552
+0.18(+5.04%)
Apr 16, 2021
3.447
3.668
3.447
3.500
480,890
+0.11(+3.39%)
Apr 15, 2021
3.483
3.518
3.342
3.386
245,569
-0.10(-2.78%)
Apr 14, 2021
3.333
3.575
3.333
3.483
229,131
+0.16(+4.77%)
Apr 13, 2021
3.412
3.432
3.280
3.324
325,662
-0.11(-3.09%)
Apr 12, 2021
3.624
3.641
3.386
3.430
299,351
-0.17(-4.66%)
Apr 09, 2021
3.712
3.747
3.589
3.597
205,852
-0.11(-3.09%)
Apr 08, 2021
3.765
3.809
3.677
3.712
196,644
-0.06(-1.64%)
Apr 07, 2021
3.835
3.862
3.743
3.774
223,471
-0.06(-1.61%)
Apr 06, 2021
3.959
4.029
3.809
3.835
292,816
-0.09(-2.25%)
Apr 05, 2021
4.021
4.100
3.853
3.924
201,649
-0.05(-1.33%)
Apr 01, 2021
3.976
4.038
3.897
3.976
337,984
-0.03(-0.66%)
Mar 31, 2021
3.888
4.047
3.840
4.003
272,713
+0.11(+2.95%)
Mar 30, 2021
4.065
4.118
3.888
3.888
281,065
-0.21(-5.16%)
Mar 29, 2021
4.303
4.408
4.082
4.100
407,730
-0.29(-6.63%)
Mar 26, 2021
4.311
4.558
4.303
4.391
284,677
+0.15(+3.53%)
Mar 25, 2021
4.126
4.338
4.038
4.241
529,201
+0.08(+1.91%)
Mar 24, 2021
4.153
4.444
4.153
4.162
382,907
+0.04(+1.07%)
Mar 23, 2021
4.259
4.272
4.021
4.118
527,521
-0.22(-5.08%)
Mar 22, 2021
4.479
4.673
4.320
4.338
303,381
-0.19(-4.28%)
Mar 19, 2021
4.514
4.752
4.382
4.532
572,758
+0.00(+0.00%)
Mar 18, 2021
4.497
4.788
4.472
4.532
480,604
+0.00(+0.00%)
Mar 17, 2021
4.408
4.647
4.364
4.532
318,615
+0.11(+2.59%)
Mar 16, 2021
4.726
4.744
4.215
4.417
596,653
-0.21(-4.57%)
Mar 15, 2021
4.726
4.726
4.457
4.629
376,196
-0.04(-0.94%)
Mar 12, 2021
4.338
4.735
4.267
4.673
695,022
+0.35(+8.16%)
Mar 11, 2021
4.320
4.347
4.109
4.320
342,550
+0.07(+1.66%)
Mar 10, 2021
3.756
4.267
3.716
4.250
555,753
+0.53(+14.22%)
Mar 09, 2021
3.774
3.888
3.686
3.721
252,228
-0.02(-0.47%)
Mar 08, 2021
3.782
3.888
3.677
3.738
234,132
-0.02(-0.47%)
Mar 05, 2021
3.879
3.897
3.656
3.756
401,384
-0.02(-0.47%)
Mar 04, 2021
3.765
3.968
3.677
3.774
369,877
+0.03(+0.71%)
Mar 03, 2021
3.597
3.862
3.571
3.747
373,858
+0.18(+4.94%)
Mar 02, 2021
3.368
3.659
3.350
3.571
370,774
+0.22(+6.58%)
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
.