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 (%)
Mar 31, 2021
3.973
4.135
3.923
4.090
266,930
+0.12(+2.95%)
Mar 30, 2021
4.153
4.207
3.973
3.973
275,105
-0.22(-5.16%)
Mar 29, 2021
4.396
4.504
4.171
4.189
399,084
-0.30(-6.63%)
Mar 26, 2021
4.405
4.657
4.396
4.486
278,641
+0.15(+3.53%)
Mar 25, 2021
4.216
4.432
4.126
4.333
517,980
+0.08(+1.91%)
Mar 24, 2021
4.243
4.540
4.243
4.252
374,788
+0.05(+1.07%)
Mar 23, 2021
4.351
4.364
4.108
4.207
516,336
-0.23(-5.08%)
Mar 22, 2021
4.576
4.774
4.414
4.432
296,948
-0.20(-4.28%)
Mar 19, 2021
4.612
4.855
4.477
4.630
560,613
+0.00(+0.00%)
Mar 18, 2021
4.594
4.891
4.569
4.630
470,413
+0.00(+0.00%)
Mar 17, 2021
4.504
4.747
4.459
4.630
311,859
+0.12(+2.59%)
Mar 16, 2021
4.828
4.846
4.306
4.513
584,001
-0.22(-4.57%)
Mar 15, 2021
4.828
4.828
4.554
4.729
368,219
-0.05(-0.94%)
Mar 12, 2021
4.432
4.837
4.360
4.774
680,284
+0.36(+8.16%)
Mar 11, 2021
4.414
4.441
4.198
4.414
335,286
+0.07(+1.66%)
Mar 10, 2021
3.837
4.360
3.797
4.342
543,969
+0.54(+14.22%)
Mar 09, 2021
3.855
3.973
3.765
3.801
246,879
-0.02(-0.47%)
Mar 08, 2021
3.864
3.973
3.756
3.819
229,167
-0.02(-0.47%)
Mar 05, 2021
3.964
3.982
3.735
3.837
392,873
-0.02(-0.47%)
Mar 04, 2021
3.846
4.054
3.756
3.855
362,034
+0.03(+0.71%)
Mar 03, 2021
3.675
3.946
3.648
3.828
365,930
+0.18(+4.94%)
Mar 02, 2021
3.441
3.738
3.423
3.648
362,912
+0.23(+6.58%)
Mar 01, 2021
3.585
3.720
3.333
3.423
662,579
-0.13(-3.55%)
Feb 26, 2021
3.684
3.729
3.477
3.549
391,208
-0.17(-4.60%)
Feb 25, 2021
3.747
3.891
3.684
3.720
309,604
-0.06(-1.67%)
Feb 24, 2021
3.747
3.828
3.729
3.783
212,244
+0.07(+1.94%)
Feb 23, 2021
3.918
3.918
3.693
3.711
262,576
-0.17(-4.41%)
Feb 22, 2021
3.765
3.973
3.765
3.882
423,422
+0.06(+1.65%)
Feb 19, 2021
3.684
3.882
3.684
3.819
420,626
+0.16(+4.43%)
Feb 18, 2021
3.765
3.783
3.590
3.657
294,325
-0.10(-2.64%)
Feb 17, 2021
3.729
3.846
3.676
3.756
272,168
+0.00(+0.00%)
Feb 16, 2021
3.873
3.964
3.702
3.756
669,815
-0.04(-0.95%)
Feb 12, 2021
3.504
3.873
3.504
3.792
616,341
+0.25(+7.12%)
Feb 11, 2021
3.549
3.684
3.468
3.540
629,754
+0.03(+0.77%)
Feb 10, 2021
3.486
3.657
3.441
3.513
390,548
+0.03(+0.78%)
Feb 09, 2021
3.558
3.567
3.441
3.486
476,874
-0.08(-2.27%)
Feb 08, 2021
3.432
3.594
3.396
3.567
697,807
+0.18(+5.32%)
Feb 05, 2021
3.243
3.396
3.216
3.387
440,386
+0.20(+6.21%)
Feb 04, 2021
3.117
3.216
3.094
3.189
273,508
+0.08(+2.61%)
Feb 03, 2021
3.036
3.180
3.036
3.108
350,962
+0.06(+2.07%)
Feb 02, 2021
3.036
3.081
2.937
3.045
274,615
+0.05(+1.50%)
Feb 01, 2021
2.937
3.000
2.892
3.000
319,035
+0.12(+4.06%)
Jan 29, 2021
2.874
3.180
2.838
2.883
696,825
+0.00(+0.00%)
Jan 28, 2021
2.991
3.018
2.856
2.883
400,261
-0.07(-2.44%)
Jan 27, 2021
3.000
3.234
2.896
2.955
482,086
-0.13(-4.09%)
Jan 26, 2021
3.000
3.207
2.968
3.081
418,212
+0.13(+4.27%)
Jan 25, 2021
2.982
3.027
2.874
2.955
347,482
-0.06(-2.09%)
Jan 22, 2021
2.973
3.018
2.914
3.018
231,239
+0.02(+0.60%)
Jan 21, 2021
2.982
3.045
2.901
3.000
184,530
+0.03(+0.91%)
Jan 20, 2021
2.964
3.018
2.883
2.973
348,943
+0.03(+0.92%)
Jan 19, 2021
3.270
3.279
2.856
2.946
962,524
-0.27(-8.40%)
Jan 15, 2021
3.504
3.513
3.198
3.216
284,303
-0.30(-8.46%)
Jan 14, 2021
3.288
3.585
3.288
3.513
237,398
+0.25(+7.74%)
Jan 13, 2021
3.450
3.500
3.207
3.261
379,224
-0.17(-4.99%)
Jan 12, 2021
3.315
3.540
3.306
3.432
276,087
+0.17(+5.25%)
Jan 11, 2021
3.243
3.297
3.225
3.261
526,861
-0.05(-1.36%)
Jan 08, 2021
3.198
3.324
3.153
3.306
327,487
+0.17(+5.46%)
Jan 07, 2021
3.027
3.162
2.973
3.135
243,150
+0.13(+4.19%)
Jan 06, 2021
3.018
3.081
2.928
3.009
277,209
+0.08(+2.77%)
Jan 05, 2021
3.009
3.090
2.901
2.928
268,705
-0.05(-1.52%)
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
.