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
)
22.98
+0.73 (+3.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2022
11.68
12.43
11.68
12.35
941,176
+0.53(+4.48%)
Oct 28, 2022
11.79
11.91
11.45
11.82
686,869
+0.08(+0.70%)
Oct 27, 2022
11.51
12.03
11.24
11.74
694,522
+0.12(+1.02%)
Oct 26, 2022
11.54
11.79
11.20
11.62
767,861
+0.18(+1.60%)
Oct 25, 2022
10.41
11.46
10.41
11.44
1,312,676
+1.07(+10.30%)
Oct 24, 2022
10.67
10.67
10.15
10.37
590,056
-0.30(-2.82%)
Oct 21, 2022
10.46
10.83
10.34
10.67
555,486
+0.24(+2.27%)
Oct 20, 2022
10.82
10.88
10.37
10.44
661,896
-0.42(-3.87%)
Oct 19, 2022
10.71
10.99
10.52
10.86
1,000,544
+0.26(+2.41%)
Oct 18, 2022
10.32
10.61
9.971
10.60
1,019,200
+0.52(+5.16%)
Oct 17, 2022
9.542
10.21
9.423
10.08
1,748,817
+0.49(+5.14%)
Oct 14, 2022
9.140
9.615
9.127
9.588
873,896
+0.55(+6.06%)
Oct 13, 2022
8.638
9.049
8.601
9.040
428,860
+0.33(+3.77%)
Oct 12, 2022
8.464
8.729
8.264
8.711
294,716
+0.20(+2.36%)
Oct 11, 2022
8.300
8.574
8.163
8.510
311,717
+0.08(+0.98%)
Oct 10, 2022
8.693
8.802
8.318
8.428
498,518
-0.27(-3.15%)
Oct 07, 2022
8.574
8.848
8.483
8.702
383,169
+0.14(+1.60%)
Oct 06, 2022
8.437
8.702
8.325
8.565
349,787
+0.12(+1.41%)
Oct 05, 2022
8.291
8.501
7.999
8.446
596,007
+0.05(+0.54%)
Oct 04, 2022
8.684
8.755
8.300
8.401
567,855
-0.16(-1.81%)
Oct 03, 2022
8.556
8.711
8.483
8.556
1,114,729
+0.22(+2.63%)
Sep 30, 2022
8.309
8.583
8.309
8.337
595,233
+0.05(+0.55%)
Sep 29, 2022
8.647
8.707
7.990
8.291
957,655
-0.44(-5.02%)
Sep 28, 2022
8.976
8.976
8.437
8.729
512,877
-0.03(-0.31%)
Sep 27, 2022
8.574
8.839
8.464
8.757
601,868
+0.29(+3.45%)
Sep 26, 2022
8.200
8.656
8.054
8.464
793,492
+0.11(+1.31%)
Sep 23, 2022
9.195
9.195
8.291
8.355
1,063,196
-1.06(-11.25%)
Sep 22, 2022
9.232
9.597
9.227
9.414
603,520
+0.23(+2.49%)
Sep 21, 2022
9.505
9.569
9.095
9.186
722,256
-0.18(-1.95%)
Sep 20, 2022
9.533
9.679
9.286
9.368
1,132,180
-0.16(-1.72%)
Sep 19, 2022
8.903
9.550
8.889
9.533
1,229,783
+0.40(+4.40%)
Sep 16, 2022
9.405
9.451
8.839
9.131
1,132,051
+0.00(+0.00%)
Sep 15, 2022
9.259
9.286
8.958
9.131
729,925
-0.23(-2.44%)
Sep 14, 2022
9.268
9.647
9.158
9.359
1,181,978
+0.22(+2.40%)
Sep 13, 2022
8.985
9.312
8.675
9.140
1,099,009
+0.09(+1.01%)
Sep 12, 2022
9.076
9.168
8.793
9.049
904,434
+0.05(+0.61%)
Sep 09, 2022
8.894
9.158
8.885
8.994
687,561
+0.16(+1.76%)
Sep 08, 2022
8.711
8.866
8.638
8.839
378,713
+0.16(+1.79%)
Sep 07, 2022
8.967
8.980
8.510
8.684
872,438
-0.37(-4.13%)
Sep 06, 2022
9.204
9.241
8.821
9.058
1,223,955
-0.01(-0.10%)
Sep 02, 2022
8.702
9.113
8.574
9.067
751,210
+0.53(+6.20%)
Sep 01, 2022
8.738
8.748
8.401
8.538
740,920
-0.26(-3.01%)
Aug 31, 2022
8.437
8.875
8.401
8.802
870,462
+0.26(+3.10%)
Aug 30, 2022
9.058
9.058
8.318
8.538
824,358
-0.56(-6.12%)
Aug 29, 2022
8.784
9.232
8.766
9.095
933,247
+0.24(+2.68%)
Aug 26, 2022
8.848
8.875
8.538
8.857
488,249
-0.02(-0.21%)
Aug 25, 2022
8.894
8.894
8.629
8.875
495,301
+0.11(+1.25%)
Aug 24, 2022
8.866
8.885
8.464
8.766
834,290
-0.12(-1.34%)
Aug 23, 2022
9.368
9.396
8.830
8.885
1,045,699
-0.26(-2.80%)
Aug 22, 2022
9.168
9.460
9.095
9.140
1,132,907
+0.06(+0.70%)
Aug 19, 2022
8.848
9.168
8.711
9.076
905,178
+0.13(+1.43%)
Aug 18, 2022
8.894
9.106
8.684
8.948
1,001,597
+0.18(+2.08%)
Aug 17, 2022
8.665
8.939
8.501
8.766
549,780
+0.12(+1.37%)
Aug 16, 2022
8.729
8.811
8.528
8.647
395,370
-0.05(-0.63%)
Aug 15, 2022
8.565
8.734
8.044
8.702
1,009,333
-0.06(-0.73%)
Aug 12, 2022
8.757
8.839
8.547
8.766
557,545
-0.06(-0.72%)
Aug 11, 2022
8.565
8.976
8.556
8.830
791,080
+0.29(+3.42%)
Aug 10, 2022
8.401
8.629
8.012
8.538
1,383,378
+0.02(+0.21%)
Aug 09, 2022
8.044
8.519
7.862
8.519
1,204,381
+0.54(+6.75%)
Aug 08, 2022
7.780
8.118
7.688
7.981
582,067
+0.21(+2.70%)
Aug 05, 2022
7.451
7.898
7.378
7.771
514,347
+0.16(+2.04%)
Aug 04, 2022
7.798
7.853
7.597
7.615
494,082
-0.18(-2.34%)
Aug 03, 2022
8.209
8.209
7.729
7.798
551,155
-0.30(-3.72%)
Aug 02, 2022
7.907
8.154
7.853
8.099
1,214,698
+0.25(+3.14%)
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
.