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 (%)
Apr 29, 2022
5.682
5.755
5.609
5.682
292,189
-0.02(-0.32%)
Apr 28, 2022
5.828
5.828
5.609
5.700
527,830
-0.07(-1.26%)
Apr 27, 2022
5.226
5.874
5.171
5.773
750,845
+0.66(+12.83%)
Apr 26, 2022
5.062
5.381
5.016
5.117
411,025
+0.07(+1.45%)
Apr 25, 2022
5.080
5.098
4.779
5.044
579,393
-0.13(-2.47%)
Apr 22, 2022
5.098
5.545
4.962
5.171
783,314
+0.15(+2.90%)
Apr 21, 2022
5.080
5.107
4.962
5.025
242,791
-0.01(-0.18%)
Apr 20, 2022
4.962
5.053
4.734
5.034
553,452
+0.10(+2.03%)
Apr 19, 2022
4.825
5.046
4.825
4.934
216,999
+0.08(+1.69%)
Apr 18, 2022
5.135
5.153
4.816
4.852
352,284
-0.25(-4.83%)
Apr 14, 2022
4.779
5.171
4.715
5.098
475,348
+0.34(+7.09%)
Apr 13, 2022
4.779
4.879
4.706
4.761
322,576
-0.01(-0.19%)
Apr 12, 2022
4.825
4.971
4.761
4.770
181,504
+0.02(+0.38%)
Apr 11, 2022
5.025
5.025
4.743
4.752
516,806
-0.27(-5.44%)
Apr 08, 2022
4.578
5.080
4.551
5.025
1,013,870
+0.49(+10.87%)
Apr 07, 2022
4.496
4.688
4.378
4.533
363,657
+0.13(+2.90%)
Apr 06, 2022
4.232
4.504
4.232
4.405
450,394
+0.17(+4.09%)
Apr 05, 2022
4.195
4.305
4.150
4.232
2,090,953
+0.02(+0.43%)
Apr 04, 2022
4.268
4.305
4.113
4.214
156,719
+0.03(+0.65%)
Apr 01, 2022
4.104
4.296
4.104
4.186
126,289
+0.08(+2.00%)
Mar 31, 2022
4.104
4.223
4.086
4.104
115,916
-0.04(-0.88%)
Mar 30, 2022
4.059
4.168
4.040
4.141
156,118
+0.15(+3.65%)
Mar 29, 2022
4.031
4.031
3.840
3.995
203,592
-0.05(-1.13%)
Mar 28, 2022
4.095
4.132
4.022
4.040
59,461
-0.10(-2.42%)
Mar 25, 2022
4.031
4.159
4.004
4.141
171,099
+0.11(+2.71%)
Mar 24, 2022
4.095
4.150
3.995
4.031
177,676
-0.05(-1.12%)
Mar 23, 2022
4.095
4.150
4.060
4.077
91,482
+0.04(+0.90%)
Mar 22, 2022
4.223
4.277
4.031
4.040
203,041
-0.17(-4.11%)
Mar 21, 2022
4.031
4.232
4.031
4.214
310,945
+0.21(+5.24%)
Mar 18, 2022
3.876
4.077
3.876
4.004
230,977
+0.11(+2.81%)
Mar 17, 2022
3.730
3.922
3.730
3.894
104,379
+0.17(+4.66%)
Mar 16, 2022
3.703
3.812
3.693
3.721
52,152
+0.04(+0.99%)
Mar 15, 2022
3.584
3.703
3.475
3.685
144,673
+0.06(+1.76%)
Mar 14, 2022
3.776
3.776
3.552
3.621
201,999
-0.11(-2.93%)
Mar 11, 2022
3.821
3.922
3.685
3.730
165,339
-0.17(-4.44%)
Mar 10, 2022
3.995
4.013
3.794
3.904
162,118
-0.09(-2.28%)
Mar 09, 2022
3.867
4.113
3.867
3.995
359,827
+0.05(+1.15%)
Mar 08, 2022
4.159
4.159
3.876
3.949
161,504
-0.14(-3.35%)
Mar 07, 2022
3.977
4.195
3.904
4.086
283,741
+0.04(+0.90%)
Mar 04, 2022
4.004
4.059
3.676
4.049
311,324
+0.05(+1.14%)
Mar 03, 2022
4.040
4.132
3.931
4.004
162,581
-0.05(-1.35%)
Mar 02, 2022
4.068
4.177
3.977
4.059
253,236
+0.05(+1.14%)
Mar 01, 2022
4.040
4.232
3.940
4.013
202,062
+0.00(+0.00%)
Feb 28, 2022
3.922
4.068
3.803
4.013
208,789
+0.09(+2.33%)
Feb 25, 2022
3.922
3.995
3.904
3.922
93,685
+0.02(+0.47%)
Feb 24, 2022
3.785
4.095
3.700
3.904
314,264
+0.08(+2.15%)
Feb 23, 2022
3.812
3.867
3.712
3.821
115,111
+0.06(+1.70%)
Feb 22, 2022
3.876
3.876
3.721
3.758
169,391
-0.12(-3.06%)
Feb 18, 2022
3.876
0
+0.08(+2.16%)
Feb 17, 2022
3.639
3.876
3.639
3.794
267,695
+0.15(+4.00%)
Feb 16, 2022
3.593
3.721
3.539
3.648
200,782
+0.11(+3.09%)
Feb 15, 2022
3.420
3.548
3.420
3.539
117,673
+0.12(+3.47%)
Feb 14, 2022
3.420
3.493
3.420
3.420
116,619
-0.03(-0.79%)
Feb 11, 2022
3.311
3.484
3.311
3.448
195,819
+0.13(+3.85%)
Feb 10, 2022
3.292
3.448
3.292
3.320
242,307
+0.03(+0.83%)
Feb 09, 2022
3.320
3.375
3.283
3.292
78,576
+0.02(+0.56%)
Feb 08, 2022
3.356
3.365
3.210
3.274
90,850
-0.10(-2.97%)
Feb 07, 2022
3.265
3.399
3.265
3.375
98,345
+0.11(+3.35%)
Feb 04, 2022
3.210
3.329
3.147
3.265
83,296
+0.08(+2.58%)
Feb 03, 2022
3.256
3.183
3.183
79,962
-0.12(-3.59%)
Feb 02, 2022
3.274
3.338
3.256
3.302
60,021
+0.05(+1.69%)
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
.