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
)
20.37
-0.06 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2022
8.300
8.573
8.300
8.327
595,927
+0.05(+0.55%)
Sep 29, 2022
8.637
8.697
7.980
8.281
958,771
-0.44(-5.02%)
Sep 28, 2022
8.965
8.965
8.427
8.719
513,475
-0.03(-0.31%)
Sep 27, 2022
8.564
8.829
8.455
8.746
602,570
+0.29(+3.45%)
Sep 26, 2022
8.190
8.646
8.044
8.455
794,417
+0.11(+1.31%)
Sep 23, 2022
9.184
9.184
8.281
8.345
1,064,435
-1.06(-11.25%)
Sep 22, 2022
9.221
9.586
9.216
9.403
604,223
+0.23(+2.49%)
Sep 21, 2022
9.494
9.558
9.084
9.175
723,098
-0.18(-1.95%)
Sep 20, 2022
9.522
9.668
9.275
9.358
1,133,500
-0.16(-1.72%)
Sep 19, 2022
8.892
9.539
8.878
9.522
1,231,217
+0.40(+4.40%)
Sep 16, 2022
9.394
9.440
8.829
9.120
1,133,371
+0.00(+0.00%)
Sep 15, 2022
9.248
9.275
8.947
9.120
730,775
-0.23(-2.44%)
Sep 14, 2022
9.257
9.636
9.148
9.348
1,183,356
+0.22(+2.40%)
Sep 13, 2022
8.975
9.301
8.664
9.130
1,100,290
+0.09(+1.01%)
Sep 12, 2022
9.066
9.157
8.783
9.038
905,489
+0.05(+0.61%)
Sep 09, 2022
8.883
9.148
8.874
8.984
688,363
+0.16(+1.76%)
Sep 08, 2022
8.701
8.856
8.628
8.829
379,155
+0.16(+1.79%)
Sep 07, 2022
8.956
8.970
8.500
8.674
873,455
-0.37(-4.13%)
Sep 06, 2022
9.193
9.230
8.810
9.047
1,225,382
-0.01(-0.10%)
Sep 02, 2022
8.692
9.102
8.564
9.057
752,086
+0.53(+6.20%)
Sep 01, 2022
8.728
8.737
8.391
8.528
741,784
-0.26(-3.01%)
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%)
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
.