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, 2020
2.919
3.320
2.900
3.247
804,680
+0.33(+11.25%)
Sep 29, 2020
2.909
3.088
2.855
2.919
727,876
+0.17(+6.31%)
Sep 28, 2020
2.782
2.800
2.681
2.745
444,035
-0.01(-0.33%)
Sep 25, 2020
2.782
2.845
2.727
2.754
302,178
-0.05(-1.95%)
Sep 24, 2020
2.855
2.900
2.691
2.809
613,751
-0.05(-1.60%)
Sep 23, 2020
3.083
3.128
2.809
2.855
436,931
-0.23(-7.40%)
Sep 22, 2020
3.201
3.210
2.919
3.083
828,079
-0.12(-3.70%)
Sep 21, 2020
3.338
3.356
3.124
3.201
358,186
-0.21(-6.15%)
Sep 18, 2020
3.457
3.457
3.311
3.411
285,732
+0.00(+0.00%)
Sep 17, 2020
3.302
3.429
3.274
3.411
321,852
+0.10(+3.03%)
Sep 16, 2020
3.220
3.365
3.165
3.311
1,197,734
+0.10(+3.13%)
Sep 15, 2020
3.292
3.292
3.192
3.210
329,400
-0.07(-2.22%)
Sep 14, 2020
3.283
3.302
3.238
3.283
890,408
+0.05(+1.41%)
Sep 11, 2020
3.247
3.288
3.220
3.238
995,896
+0.00(+0.00%)
Sep 10, 2020
3.183
3.311
3.174
3.238
466,339
+0.06(+2.01%)
Sep 09, 2020
3.110
3.283
3.110
3.174
337,178
+0.05(+1.46%)
Sep 08, 2020
3.283
3.283
3.110
3.128
441,131
-0.07(-2.28%)
Sep 04, 2020
3.265
3.311
3.147
3.201
484,735
-0.04(-1.13%)
Sep 03, 2020
3.274
3.320
3.149
3.238
313,375
-0.05(-1.39%)
Sep 02, 2020
3.429
3.429
3.256
3.283
356,267
-0.13(-3.74%)
Sep 01, 2020
3.375
3.457
3.338
3.411
230,287
+0.04(+1.08%)
Aug 31, 2020
3.448
3.484
3.375
3.375
276,786
-0.08(-2.37%)
Aug 28, 2020
3.384
3.520
3.365
3.457
278,166
+0.02(+0.53%)
Aug 27, 2020
3.575
3.603
3.402
3.438
476,828
-0.13(-3.58%)
Aug 26, 2020
3.685
3.685
3.543
3.566
295,880
-0.06(-1.76%)
Aug 25, 2020
3.621
3.703
3.593
3.630
215,470
+0.02(+0.51%)
Aug 24, 2020
3.630
3.676
3.493
3.612
343,254
+0.03(+0.76%)
Aug 21, 2020
3.630
3.712
3.575
3.584
309,305
-0.04(-1.01%)
Aug 20, 2020
3.575
3.630
3.539
3.621
321,669
-0.01(-0.25%)
Aug 19, 2020
3.712
3.730
3.566
3.630
379,143
-0.09(-2.45%)
Aug 18, 2020
3.904
3.904
3.712
3.721
177,572
-0.20(-5.12%)
Aug 17, 2020
3.831
3.922
3.767
3.922
181,385
+0.14(+3.61%)
Aug 14, 2020
3.821
3.849
3.730
3.785
297,902
-0.08(-2.12%)
Aug 13, 2020
3.885
3.967
3.849
3.867
196,059
-0.06(-1.62%)
Aug 12, 2020
3.748
3.967
3.719
3.931
310,679
+0.26(+7.21%)
Aug 11, 2020
3.603
3.913
3.603
3.666
478,928
+0.04(+1.00%)
Aug 10, 2020
3.548
3.676
3.520
3.630
330,686
+0.08(+2.31%)
Aug 07, 2020
3.584
3.603
3.466
3.548
464,342
-0.03(-0.77%)
Aug 06, 2020
3.730
3.730
3.539
3.575
354,232
-0.16(-4.16%)
Aug 05, 2020
3.739
3.758
3.648
3.730
323,637
+0.04(+0.99%)
Aug 04, 2020
3.648
3.776
3.621
3.694
243,667
+0.04(+1.00%)
Aug 03, 2020
3.776
3.780
3.657
3.657
278,213
-0.09(-2.43%)
Jul 31, 2020
3.867
3.867
3.639
3.748
429,913
-0.15(-3.75%)
Jul 30, 2020
4.022
4.059
3.776
3.894
339,746
-0.22(-5.32%)
Jul 29, 2020
4.132
4.332
4.068
4.113
480,931
+0.03(+0.67%)
Jul 28, 2020
3.949
4.214
3.694
4.086
543,556
+0.24(+6.16%)
Jul 27, 2020
3.721
3.867
3.721
3.849
336,576
+0.09(+2.43%)
Jul 24, 2020
3.666
3.821
3.648
3.758
382,547
+0.09(+2.49%)
Jul 23, 2020
3.648
3.693
3.575
3.666
283,896
+0.01(+0.25%)
Jul 22, 2020
3.630
3.685
3.502
3.657
488,904
+0.05(+1.26%)
Jul 21, 2020
3.666
3.803
3.593
3.612
362,734
-0.03(-0.75%)
Jul 20, 2020
3.648
3.694
3.525
3.639
305,007
-0.01(-0.25%)
Jul 17, 2020
3.648
3.736
3.648
3.648
313,581
+0.04(+1.01%)
Jul 16, 2020
3.712
3.847
3.612
3.612
294,593
-0.13(-3.41%)
Jul 15, 2020
3.867
3.986
3.694
3.739
583,800
-0.09(-2.38%)
Jul 14, 2020
3.739
3.867
3.703
3.831
426,002
+0.08(+2.19%)
Jul 13, 2020
4.022
4.022
3.748
3.748
599,692
-0.29(-7.22%)
Jul 10, 2020
3.885
4.095
3.840
4.040
276,522
+0.16(+3.99%)
Jul 09, 2020
4.177
4.177
3.840
3.885
317,232
-0.36(-8.39%)
Jul 08, 2020
4.150
4.296
4.122
4.241
201,091
+0.07(+1.75%)
Jul 07, 2020
4.542
4.578
4.113
4.168
421,832
-0.40(-8.78%)
Jul 06, 2020
3.995
4.592
3.977
4.569
676,776
+0.64(+16.24%)
Jul 02, 2020
4.177
4.191
3.922
3.931
227,730
-0.16(-4.01%)
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
.