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
)
23.00
+0.41 (+1.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 29, 2019
5.444
5.586
5.381
5.497
226,919
+0.07(+1.32%)
Mar 28, 2019
5.158
5.435
5.158
5.426
166,639
+0.21(+4.11%)
Mar 27, 2019
5.042
5.238
4.953
5.212
112,132
+0.14(+2.82%)
Mar 26, 2019
4.953
5.078
4.819
5.069
176,873
+0.07(+1.43%)
Mar 25, 2019
4.890
5.015
4.828
4.997
133,461
+0.11(+2.19%)
Mar 22, 2019
5.024
5.046
4.846
4.890
164,614
-0.21(-4.20%)
Mar 21, 2019
5.051
5.274
5.034
5.104
95,547
+0.00(+0.00%)
Mar 20, 2019
4.962
5.122
4.881
5.104
89,253
+0.10(+1.96%)
Mar 19, 2019
5.078
5.140
4.997
5.006
61,261
-0.04(-0.88%)
Mar 18, 2019
5.265
5.301
5.042
5.051
71,180
-0.21(-4.07%)
Mar 15, 2019
5.104
5.301
5.051
5.265
230,169
+0.19(+3.69%)
Mar 14, 2019
5.096
5.113
4.962
5.078
91,640
-0.02(-0.35%)
Mar 13, 2019
5.140
5.185
5.069
5.096
134,962
+0.02(+0.35%)
Mar 12, 2019
5.015
5.131
4.997
5.078
106,136
+0.12(+2.52%)
Mar 11, 2019
4.676
4.980
4.649
4.953
133,449
+0.29(+6.12%)
Mar 08, 2019
4.533
4.694
4.507
4.667
122,032
+0.12(+2.55%)
Mar 07, 2019
4.676
4.685
4.498
4.551
123,085
-0.12(-2.67%)
Mar 06, 2019
4.783
4.855
4.676
4.676
136,464
-0.14(-2.96%)
Mar 05, 2019
5.158
5.158
4.801
4.819
76,071
-0.33(-6.41%)
Mar 04, 2019
5.167
5.225
5.113
5.149
77,099
-0.02(-0.35%)
Mar 01, 2019
5.042
5.176
4.980
5.167
82,699
+0.14(+2.84%)
Feb 28, 2019
4.890
5.140
4.881
5.024
167,922
+0.12(+2.55%)
Feb 27, 2019
4.872
4.917
4.739
4.899
287,116
+0.03(+0.55%)
Feb 26, 2019
4.926
4.997
4.864
4.872
138,989
-0.06(-1.27%)
Feb 25, 2019
4.908
4.988
4.908
4.935
108,647
+0.03(+0.55%)
Feb 22, 2019
4.881
4.980
4.881
4.908
114,636
+0.08(+1.66%)
Feb 21, 2019
4.837
4.872
4.765
4.828
98,787
-0.04(-0.73%)
Feb 20, 2019
4.801
4.944
4.756
4.864
92,797
+0.04(+0.74%)
Feb 19, 2019
4.899
5.024
4.739
4.828
652,534
-0.09(-1.81%)
Feb 15, 2019
4.899
5.042
4.837
4.917
101,525
+0.02(+0.36%)
Feb 14, 2019
4.703
4.975
4.703
4.899
84,178
+0.16(+3.39%)
Feb 13, 2019
4.953
4.997
4.721
4.739
180,737
-0.21(-4.15%)
Feb 12, 2019
5.149
5.158
4.908
4.944
122,163
-0.19(-3.65%)
Feb 11, 2019
4.712
5.131
4.667
5.131
166,317
+0.44(+9.32%)
Feb 08, 2019
5.167
5.176
4.649
4.694
252,356
-0.50(-9.62%)
Feb 07, 2019
5.203
5.328
5.158
5.194
134,802
-0.07(-1.36%)
Feb 06, 2019
5.301
5.569
5.131
5.265
175,479
-0.09(-1.67%)
Feb 05, 2019
5.274
5.533
5.256
5.354
188,561
+0.15(+2.92%)
Feb 04, 2019
5.024
5.328
4.935
5.203
183,607
+0.17(+3.37%)
Feb 01, 2019
5.042
5.087
4.872
5.033
186,690
-0.03(-0.53%)
Jan 31, 2019
5.024
5.104
4.975
5.060
131,943
+0.07(+1.43%)
Jan 30, 2019
4.917
5.042
4.857
4.988
80,198
+0.10(+2.01%)
Jan 29, 2019
5.042
5.060
4.810
4.890
127,767
-0.12(-2.49%)
Jan 28, 2019
5.015
5.229
4.926
5.015
170,334
-0.05(-1.06%)
Jan 25, 2019
5.042
5.185
4.997
5.069
73,510
+0.06(+1.25%)
Jan 24, 2019
4.935
5.042
4.792
5.006
169,946
+0.05(+1.08%)
Jan 23, 2019
4.935
5.078
4.895
4.953
237,800
+0.00(+0.00%)
Jan 22, 2019
4.846
5.015
4.739
4.953
284,373
+0.04(+0.91%)
Jan 18, 2019
4.391
5.033
4.373
4.908
308,946
+0.52(+11.79%)
Jan 17, 2019
4.275
4.417
4.266
4.391
139,117
+0.09(+2.07%)
Jan 16, 2019
4.185
4.408
4.181
4.301
149,337
+0.12(+2.77%)
Jan 15, 2019
4.248
4.449
4.159
4.185
120,349
-0.10(-2.29%)
Jan 14, 2019
4.551
4.596
4.275
4.283
144,637
-0.34(-7.34%)
Jan 11, 2019
4.667
4.667
4.391
4.623
181,871
+0.02(+0.39%)
Jan 10, 2019
4.551
4.730
4.515
4.605
117,035
-0.13(-2.82%)
Jan 09, 2019
4.855
4.855
4.639
4.739
127,242
-0.04(-0.75%)
Jan 08, 2019
4.837
4.837
4.694
4.774
162,951
+0.04(+0.75%)
Jan 07, 2019
4.614
4.855
4.596
4.739
221,810
+0.17(+3.71%)
Jan 04, 2019
4.471
4.600
4.444
4.569
163,045
+0.20(+4.49%)
Jan 03, 2019
4.159
4.578
4.114
4.373
195,711
+0.23(+5.60%)
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
.