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
)
22.36
-0.20 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020
3.872
3.872
3.643
3.753
429,413
-0.15(-3.75%)
Jul 30, 2020
4.027
4.063
3.780
3.899
339,350
-0.22(-5.32%)
Jul 29, 2020
4.136
4.337
4.072
4.118
480,371
+0.03(+0.67%)
Jul 28, 2020
3.954
4.219
3.698
4.091
542,923
+0.24(+6.16%)
Jul 27, 2020
3.725
3.872
3.725
3.853
336,184
+0.09(+2.43%)
Jul 24, 2020
3.671
3.825
3.652
3.762
382,102
+0.09(+2.49%)
Jul 23, 2020
3.652
3.698
3.579
3.671
283,566
+0.01(+0.25%)
Jul 22, 2020
3.634
3.689
3.506
3.662
488,335
+0.05(+1.26%)
Jul 21, 2020
3.671
3.808
3.598
3.616
362,311
-0.03(-0.75%)
Jul 20, 2020
3.652
3.698
3.529
3.643
304,652
-0.01(-0.25%)
Jul 17, 2020
3.652
3.740
3.652
3.652
313,216
+0.04(+1.01%)
Jul 16, 2020
3.716
3.852
3.616
3.616
294,250
-0.13(-3.41%)
Jul 15, 2020
3.872
3.990
3.698
3.744
583,120
-0.09(-2.38%)
Jul 14, 2020
3.744
3.872
3.707
3.835
425,506
+0.08(+2.19%)
Jul 13, 2020
4.027
4.027
3.753
3.753
598,993
-0.29(-7.22%)
Jul 10, 2020
3.890
4.100
3.844
4.045
276,200
+0.16(+3.99%)
Jul 09, 2020
4.182
4.182
3.844
3.890
316,863
-0.36(-8.39%)
Jul 08, 2020
4.155
4.301
4.127
4.246
200,857
+0.07(+1.75%)
Jul 07, 2020
4.547
4.584
4.118
4.173
421,340
-0.40(-8.78%)
Jul 06, 2020
3.999
4.597
3.981
4.575
675,988
+0.64(+16.24%)
Jul 02, 2020
4.182
4.196
3.926
3.935
227,465
-0.16(-4.01%)
Jul 01, 2020
3.963
4.182
3.963
4.100
247,328
+0.14(+3.46%)
Jun 30, 2020
4.054
4.054
3.808
3.963
325,066
-0.16(-3.77%)
Jun 29, 2020
3.890
4.118
3.844
4.118
313,751
+0.29(+7.64%)
Jun 26, 2020
3.917
3.917
3.794
3.826
486,033
-0.15(-3.68%)
Jun 25, 2020
3.954
4.027
3.844
3.972
246,289
+0.01(+0.23%)
Jun 24, 2020
4.109
4.109
3.853
3.963
443,831
-0.18(-4.41%)
Jun 23, 2020
4.237
4.246
4.136
4.146
335,062
-0.05(-1.09%)
Jun 22, 2020
4.228
4.301
4.137
4.191
263,080
-0.12(-2.75%)
Jun 19, 2020
4.492
4.561
4.237
4.310
446,388
-0.14(-3.08%)
Jun 18, 2020
4.456
4.639
4.383
4.447
596,788
+0.17(+4.06%)
Jun 17, 2020
4.392
4.392
4.170
4.273
365,341
-0.12(-2.70%)
Jun 16, 2020
4.684
4.693
4.359
4.392
257,318
-0.11(-2.43%)
Jun 15, 2020
4.246
4.693
4.246
4.502
303,994
+0.10(+2.28%)
Jun 12, 2020
4.365
4.429
4.200
4.401
305,002
+0.09(+2.12%)
Jun 11, 2020
4.611
4.736
4.173
4.310
435,569
-0.59(-12.10%)
Jun 10, 2020
5.533
5.575
4.858
4.903
379,430
-0.55(-10.05%)
Jun 09, 2020
5.360
5.533
5.013
5.451
339,648
+0.05(+0.84%)
Jun 08, 2020
5.223
5.460
5.104
5.406
319,127
+0.32(+6.28%)
Jun 05, 2020
5.186
5.241
4.940
5.086
489,866
+0.13(+2.58%)
Jun 04, 2020
5.031
5.040
4.830
4.958
301,929
-0.18(-3.55%)
Jun 03, 2020
5.086
5.287
4.986
5.141
244,293
+0.15(+2.93%)
Jun 02, 2020
5.150
5.150
4.785
4.995
642,325
-0.25(-4.70%)
Jun 01, 2020
5.378
5.483
5.214
5.241
197,290
-0.09(-1.71%)
May 29, 2020
5.360
5.433
5.168
5.333
368,193
-0.07(-1.35%)
May 28, 2020
5.716
5.780
5.360
5.406
354,875
-0.23(-4.05%)
May 27, 2020
5.935
5.972
5.250
5.634
808,849
-0.02(-0.32%)
May 26, 2020
4.876
5.689
4.734
5.652
2,537,993
+0.86(+17.90%)
May 22, 2020
4.566
4.808
4.392
4.794
295,036
+0.20(+4.37%)
May 21, 2020
4.611
4.726
4.566
4.593
269,185
-0.06(-1.37%)
May 20, 2020
4.319
4.812
4.319
4.657
426,836
+0.41(+9.68%)
May 19, 2020
4.356
4.433
4.237
4.246
200,223
-0.11(-2.52%)
May 18, 2020
4.556
4.602
4.328
4.356
310,825
-0.06(-1.45%)
May 15, 2020
4.310
4.506
4.255
4.419
237,102
+0.02(+0.41%)
May 14, 2020
4.593
4.602
4.264
4.401
344,973
-0.32(-6.77%)
May 13, 2020
4.611
4.757
4.378
4.721
540,399
+0.05(+1.17%)
May 12, 2020
4.894
4.894
4.657
4.666
209,476
-0.22(-4.49%)
May 11, 2020
5.196
5.196
4.648
4.885
814,076
-0.41(-7.76%)
May 08, 2020
5.451
5.451
5.141
5.296
612,196
-0.05(-1.02%)
May 07, 2020
5.214
5.351
4.976
5.351
629,932
+0.23(+4.46%)
May 06, 2020
5.524
5.597
4.976
5.123
1,042,641
-0.38(-6.97%)
May 05, 2020
5.680
5.798
5.031
5.506
1,526,757
-0.72(-11.58%)
May 04, 2020
5.816
6.273
5.579
6.227
559,700
+0.42(+7.23%)
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
.