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 (%)
Aug 31, 2022
8.427
8.865
8.391
8.792
871,477
+0.26(+3.10%)
Aug 30, 2022
9.047
9.047
8.309
8.528
825,319
-0.56(-6.12%)
Aug 29, 2022
8.774
9.221
8.756
9.084
934,335
+0.24(+2.68%)
Aug 26, 2022
8.838
8.865
8.528
8.847
488,819
-0.02(-0.21%)
Aug 25, 2022
8.883
8.883
8.619
8.865
495,879
+0.11(+1.25%)
Aug 24, 2022
8.856
8.874
8.455
8.756
835,263
-0.12(-1.34%)
Aug 23, 2022
9.358
9.385
8.819
8.874
1,046,918
-0.26(-2.80%)
Aug 22, 2022
9.157
9.449
9.084
9.130
1,134,228
+0.06(+0.70%)
Aug 19, 2022
8.838
9.157
8.701
9.066
906,233
+0.13(+1.43%)
Aug 18, 2022
8.883
9.095
8.674
8.938
1,002,765
+0.18(+2.08%)
Aug 17, 2022
8.655
8.929
8.491
8.756
550,421
+0.12(+1.37%)
Aug 16, 2022
8.719
8.801
8.518
8.637
395,831
-0.05(-0.63%)
Aug 15, 2022
8.555
8.724
8.035
8.692
1,010,510
-0.06(-0.73%)
Aug 12, 2022
8.746
8.829
8.537
8.756
558,195
-0.06(-0.72%)
Aug 11, 2022
8.555
8.965
8.546
8.819
792,002
+0.29(+3.42%)
Aug 10, 2022
8.391
8.619
8.003
8.528
1,384,990
+0.02(+0.21%)
Aug 09, 2022
8.035
8.509
7.853
8.509
1,205,785
+0.54(+6.75%)
Aug 08, 2022
7.771
8.108
7.679
7.971
582,745
+0.21(+2.70%)
Aug 05, 2022
7.442
7.889
7.369
7.761
514,947
+0.16(+2.04%)
Aug 04, 2022
7.789
7.844
7.588
7.606
494,658
-0.18(-2.34%)
Aug 03, 2022
8.199
8.199
7.720
7.789
551,797
-0.30(-3.72%)
Aug 02, 2022
7.898
8.145
7.844
8.090
1,216,114
+0.25(+3.14%)
Aug 01, 2022
7.616
7.999
7.570
7.844
1,598,462
+0.41(+5.52%)
Jul 29, 2022
7.743
7.862
7.397
7.433
895,480
-0.18(-2.40%)
Jul 28, 2022
7.761
7.898
7.223
7.616
894,900
-0.14(-1.76%)
Jul 27, 2022
7.871
7.971
7.465
7.752
843,015
+0.01(+0.12%)
Jul 26, 2022
7.488
7.780
7.389
7.743
576,733
+0.38(+5.20%)
Jul 25, 2022
7.187
7.433
7.087
7.360
470,090
+0.22(+3.07%)
Jul 22, 2022
7.497
7.543
7.059
7.141
412,185
-0.36(-4.74%)
Jul 21, 2022
7.488
7.606
7.208
7.497
487,379
-0.01(-0.12%)
Jul 20, 2022
7.278
7.533
7.179
7.506
679,405
+0.22(+3.00%)
Jul 19, 2022
6.694
7.418
6.676
7.287
1,092,696
+0.65(+9.75%)
Jul 18, 2022
6.485
6.731
6.439
6.640
504,412
+0.23(+3.56%)
Jul 15, 2022
6.393
6.466
6.156
6.412
447,260
+0.15(+2.33%)
Jul 14, 2022
6.138
6.275
5.992
6.266
430,068
-0.05(-0.72%)
Jul 13, 2022
5.947
6.375
5.947
6.311
449,671
+0.26(+4.22%)
Jul 12, 2022
6.019
6.129
5.837
6.056
715,616
-0.10(-1.63%)
Jul 11, 2022
6.293
6.330
6.038
6.156
311,317
-0.17(-2.74%)
Jul 08, 2022
6.348
6.357
6.056
6.330
411,995
+0.08(+1.31%)
Jul 07, 2022
6.092
6.389
5.974
6.247
477,191
+0.34(+5.71%)
Jul 06, 2022
6.348
6.439
5.764
5.910
1,158,974
-0.41(-6.49%)
Jul 05, 2022
6.247
6.348
6.120
6.320
678,141
-0.04(-0.57%)
Jul 01, 2022
6.384
6.412
5.992
6.357
704,304
+0.00(+0.00%)
Jun 30, 2022
6.384
6.567
6.293
6.357
631,849
-0.14(-2.11%)
Jun 29, 2022
6.804
6.849
6.412
6.494
642,709
-0.27(-4.04%)
Jun 28, 2022
6.822
6.977
6.685
6.767
620,936
+0.03(+0.41%)
Jun 27, 2022
6.384
6.813
6.302
6.740
967,291
+0.36(+5.57%)
Jun 24, 2022
6.539
6.749
6.293
6.384
5,300,790
-0.10(-1.55%)
Jun 23, 2022
6.776
6.822
6.348
6.485
1,234,975
-0.23(-3.40%)
Jun 22, 2022
6.849
7.032
6.603
6.713
978,241
-0.31(-4.42%)
Jun 21, 2022
6.631
7.205
6.612
7.023
1,194,699
+0.46(+6.94%)
Jun 17, 2022
6.776
6.968
6.530
6.567
1,110,036
-0.35(-5.01%)
Jun 16, 2022
6.913
7.000
6.658
6.913
1,043,306
-0.20(-2.82%)
Jun 15, 2022
6.840
7.232
6.713
7.114
776,081
+0.17(+2.50%)
Jun 14, 2022
6.694
7.144
6.585
6.941
551,497
+0.27(+4.10%)
Jun 13, 2022
6.749
6.804
6.375
6.667
894,886
-0.28(-4.07%)
Jun 10, 2022
6.849
7.077
6.767
6.950
446,323
-0.05(-0.65%)
Jun 09, 2022
7.050
7.169
6.859
6.995
683,678
-0.16(-2.17%)
Jun 08, 2022
7.333
7.342
6.986
7.150
630,810
-0.21(-2.85%)
Jun 07, 2022
7.205
7.388
6.941
7.360
1,461,400
+0.03(+0.37%)
Jun 06, 2022
7.296
7.515
7.237
7.333
1,523,043
+0.26(+3.61%)
Jun 03, 2022
6.913
7.087
6.667
7.077
758,049
+0.13(+1.84%)
Jun 02, 2022
7.041
7.301
6.859
6.950
1,227,509
+0.07(+1.06%)
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
.