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
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2019
4.096
4.159
4.025
4.141
280,335
-0.03(-0.64%)
Dec 31, 2018
4.034
4.203
4.007
4.167
259,752
+0.17(+4.24%)
Dec 28, 2018
4.060
4.114
3.766
3.998
682,551
-0.10(-2.40%)
Dec 27, 2018
4.301
4.328
4.016
4.096
466,224
-0.24(-5.56%)
Dec 26, 2018
4.257
4.417
4.203
4.337
166,881
+0.10(+2.32%)
Dec 24, 2018
4.176
4.382
4.114
4.239
133,238
+0.06(+1.50%)
Dec 21, 2018
4.471
4.614
4.176
4.176
482,189
-0.30(-6.77%)
Dec 20, 2018
4.614
4.756
4.435
4.480
274,923
-0.17(-3.65%)
Dec 19, 2018
4.819
4.953
4.614
4.649
533,754
-0.18(-3.70%)
Dec 18, 2018
4.997
4.997
4.792
4.828
381,703
-0.14(-2.87%)
Dec 17, 2018
5.096
5.131
4.944
4.971
431,062
-0.12(-2.45%)
Dec 14, 2018
5.283
5.363
5.078
5.096
199,577
-0.25(-4.67%)
Dec 13, 2018
5.515
5.560
5.336
5.345
367,254
-0.16(-2.92%)
Dec 12, 2018
5.577
5.720
5.488
5.506
156,117
-0.02(-0.32%)
Dec 11, 2018
5.586
5.649
5.470
5.524
206,036
+0.04(+0.65%)
Dec 10, 2018
5.444
5.622
5.372
5.488
173,617
+0.02(+0.33%)
Dec 07, 2018
5.551
5.622
5.372
5.470
292,586
+0.01(+0.16%)
Dec 06, 2018
5.479
5.622
5.399
5.461
205,930
-0.12(-2.24%)
Dec 04, 2018
5.640
5.908
5.551
5.586
422,574
-0.05(-0.95%)
Dec 03, 2018
5.354
5.676
5.247
5.640
375,597
+0.38(+7.30%)
Nov 30, 2018
5.149
5.301
5.033
5.256
346,150
+0.10(+1.90%)
Nov 29, 2018
5.185
5.247
5.131
5.158
261,522
-0.05(-1.03%)
Nov 28, 2018
5.087
5.310
4.980
5.212
267,618
+0.14(+2.82%)
Nov 27, 2018
5.069
5.212
5.051
5.069
348,534
-0.04(-0.70%)
Nov 26, 2018
5.042
5.158
4.890
5.104
320,905
+0.10(+1.96%)
Nov 23, 2018
4.935
5.078
4.899
5.006
69,364
+0.00(+0.00%)
Nov 21, 2018
5.006
5.006
5.006
0
+0.24(+5.06%)
Nov 20, 2018
5.167
5.167
4.733
4.765
533,702
-0.50(-9.49%)
Nov 19, 2018
5.569
5.604
5.185
5.265
227,444
-0.31(-5.60%)
Nov 16, 2018
5.542
5.604
5.461
5.577
143,659
+0.04(+0.64%)
Nov 15, 2018
5.577
5.613
5.363
5.542
259,692
-0.07(-1.27%)
Nov 14, 2018
5.631
5.720
5.577
5.613
170,134
+0.05(+0.96%)
Nov 13, 2018
6.157
6.238
5.542
5.560
194,724
-0.60(-9.71%)
Nov 12, 2018
6.416
6.461
6.077
6.157
600,661
-0.27(-4.17%)
Nov 09, 2018
6.336
6.505
6.211
6.425
274,432
+0.04(+0.70%)
Nov 08, 2018
6.282
6.479
6.184
6.381
410,921
+0.04(+0.70%)
Nov 07, 2018
6.068
6.497
6.068
6.336
579,818
+0.01(+0.14%)
Nov 06, 2018
6.202
6.354
6.202
6.327
274,045
+0.13(+2.16%)
Nov 05, 2018
6.389
6.497
6.157
6.193
246,286
-0.06(-1.00%)
Nov 02, 2018
6.104
6.345
5.818
6.256
180,190
+0.24(+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
.