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
)
17.60
-0.05 (-0.28%)
Official Closing Price
Updated: 6:30 PM EDT, May 7, 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 29, 2021
2.913
3.223
2.876
2.922
687,433
+0.00(+0.00%)
Jan 28, 2021
3.032
3.059
2.895
2.922
394,866
-0.07(-2.44%)
Jan 27, 2021
3.041
3.278
2.935
2.995
475,588
-0.13(-4.09%)
Jan 26, 2021
3.041
3.251
3.009
3.123
412,575
+0.13(+4.27%)
Jan 25, 2021
3.022
3.068
2.913
2.995
342,799
-0.06(-2.09%)
Jan 22, 2021
3.013
3.059
2.954
3.059
228,122
+0.02(+0.60%)
Jan 21, 2021
3.022
3.086
2.940
3.041
182,043
+0.03(+0.91%)
Jan 20, 2021
3.004
3.059
2.922
3.013
344,240
+0.03(+0.92%)
Jan 19, 2021
3.315
3.324
2.895
2.986
949,551
-0.27(-8.40%)
Jan 15, 2021
3.552
3.561
3.242
3.260
280,471
-0.30(-8.46%)
Jan 14, 2021
3.333
3.634
3.333
3.561
234,198
+0.26(+7.73%)
Jan 13, 2021
3.497
3.547
3.251
3.305
374,113
-0.17(-4.99%)
Jan 12, 2021
3.360
3.589
3.351
3.479
272,365
+0.17(+5.25%)
Jan 11, 2021
3.287
3.342
3.269
3.305
519,759
-0.05(-1.36%)
Jan 08, 2021
3.242
3.369
3.196
3.351
323,073
+0.17(+5.46%)
Jan 07, 2021
3.068
3.205
3.013
3.178
239,873
+0.13(+4.19%)
Jan 06, 2021
3.059
3.123
2.968
3.050
273,473
+0.08(+2.77%)
Jan 05, 2021
3.050
3.132
2.940
2.968
265,084
-0.05(-1.52%)
Jan 04, 2021
3.013
3.059
2.922
3.013
241,770
+0.03(+0.92%)
Dec 31, 2020
2.986
2.986
2.986
181,720
+0.03(+0.93%)
Dec 30, 2020
2.876
3.004
2.858
2.958
181,720
+0.06(+2.21%)
Dec 29, 2020
2.940
2.968
2.821
2.895
256,655
-0.07(-2.46%)
Dec 28, 2020
2.949
3.059
2.931
2.968
246,091
+0.04(+1.25%)
Dec 24, 2020
2.958
2.977
2.867
2.931
86,189
-0.01(-0.31%)
Dec 23, 2020
2.758
2.945
2.748
2.940
228,330
+0.22(+8.05%)
Dec 22, 2020
2.812
2.831
2.721
2.721
273,613
-0.09(-3.25%)
Dec 21, 2020
2.885
2.922
2.785
2.812
431,265
-0.07(-2.53%)
Dec 18, 2020
3.013
3.032
2.885
2.885
326,358
-0.12(-3.95%)
Dec 17, 2020
2.995
3.059
2.945
3.004
225,479
+0.02(+0.61%)
Dec 16, 2020
3.141
3.159
2.986
2.986
178,655
-0.09(-2.97%)
Dec 15, 2020
3.050
3.178
3.032
3.077
276,525
+0.06(+2.12%)
Dec 14, 2020
3.242
3.242
3.013
3.013
380,465
-0.16(-4.90%)
Dec 11, 2020
3.251
3.251
3.077
3.168
199,757
-0.09(-2.80%)
Dec 10, 2020
3.068
3.305
3.041
3.260
259,837
+0.19(+6.25%)
Dec 09, 2020
3.068
3.123
3.013
3.068
185,924
+0.05(+1.51%)
Dec 08, 2020
2.995
3.105
2.995
3.022
184,845
-0.04(-1.19%)
Dec 07, 2020
3.086
3.105
3.004
3.059
298,060
-0.09(-2.90%)
Dec 04, 2020
2.986
3.196
2.986
3.150
242,031
+0.22(+7.48%)
Dec 03, 2020
2.995
3.050
2.908
2.931
243,465
-0.03(-0.93%)
Dec 02, 2020
2.958
3.068
2.940
2.958
293,384
+0.01(+0.31%)
Dec 01, 2020
3.095
3.105
2.940
2.949
362,935
-0.07(-2.42%)
Nov 30, 2020
3.159
3.214
3.013
3.022
397,566
-0.15(-4.61%)
Nov 27, 2020
3.168
3.232
3.114
3.168
266,781
-0.05(-1.42%)
Nov 25, 2020
3.168
3.333
3.105
3.214
336,434
+0.01(+0.28%)
Nov 24, 2020
3.150
3.305
3.137
3.205
432,561
+0.09(+2.93%)
Nov 23, 2020
2.831
3.305
2.821
3.114
1,193,055
+0.34(+12.17%)
Nov 20, 2020
2.694
2.831
2.694
2.776
553,166
+0.05(+1.67%)
Nov 19, 2020
2.675
2.758
2.634
2.730
329,557
+0.05(+1.70%)
Nov 18, 2020
2.694
2.849
2.685
2.685
392,362
+0.01(+0.34%)
Nov 17, 2020
2.739
2.803
2.675
2.675
318,097
-0.01(-0.34%)
Nov 16, 2020
2.666
2.735
2.602
2.685
457,685
+0.10(+3.89%)
Nov 13, 2020
2.675
2.712
2.575
2.584
530,606
-0.03(-1.05%)
Nov 12, 2020
3.013
3.013
2.602
2.611
572,873
-0.43(-14.11%)
Nov 11, 2020
3.059
3.178
2.963
3.041
525,140
+0.00(+0.00%)
Nov 10, 2020
2.977
3.050
2.922
3.041
255,560
+0.16(+5.38%)
Nov 09, 2020
2.831
3.059
2.739
2.885
782,364
+0.37(+14.49%)
Nov 06, 2020
2.538
2.589
2.493
2.520
429,851
-0.03(-1.08%)
Nov 05, 2020
2.538
2.621
2.502
2.548
315,103
+0.07(+2.95%)
Nov 04, 2020
2.694
2.748
2.465
2.475
697,400
-0.20(-7.51%)
Nov 03, 2020
2.758
2.785
2.621
2.675
750,373
-0.07(-2.66%)
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
.