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 (%)
Jan 29, 2016
8.603
8.799
8.408
8.620
438,431
+0.06(+0.69%)
Jan 28, 2016
8.383
8.753
8.374
8.561
230,029
+0.29(+3.49%)
Jan 27, 2016
8.238
8.434
8.077
8.272
351,000
+0.01(+0.10%)
Jan 26, 2016
8.077
8.402
7.983
8.264
185,038
+0.25(+3.18%)
Jan 25, 2016
8.068
8.578
7.949
8.009
229,471
-0.22(-2.68%)
Jan 22, 2016
8.281
8.451
8.026
8.230
328,251
+0.09(+1.15%)
Jan 21, 2016
7.992
8.315
7.805
8.136
302,628
+0.20(+2.57%)
Jan 20, 2016
7.652
8.111
7.096
7.932
407,507
+0.09(+1.19%)
Jan 19, 2016
7.822
8.026
7.584
7.839
261,606
+0.03(+0.33%)
Jan 15, 2016
8.017
7.814
7.814
7.814
386,670
-0.47(-5.64%)
Jan 14, 2016
7.856
8.323
7.636
8.281
362,426
+0.42(+5.29%)
Jan 13, 2016
8.884
8.943
7.746
7.865
398,907
-1.02(-11.47%)
Jan 12, 2016
9.317
9.334
8.170
8.884
620,752
-0.26(-2.88%)
Jan 11, 2016
9.206
9.317
8.926
9.147
347,018
-0.05(-0.55%)
Jan 08, 2016
9.818
10.07
9.189
9.198
361,286
-0.61(-6.23%)
Jan 07, 2016
10.12
10.23
9.699
9.809
213,275
-0.54(-5.17%)
Jan 06, 2016
10.12
10.61
10.12
10.34
167,497
-0.02(-0.16%)
Jan 05, 2016
10.50
10.57
10.01
10.36
159,156
-0.11(-1.05%)
Jan 04, 2016
10.76
10.78
10.22
10.47
260,577
-0.33(-3.07%)
Dec 31, 2015
10.66
10.80
10.80
10.80
154,008
+0.11(+1.03%)
Dec 30, 2015
10.51
10.76
10.51
10.69
117,429
+0.14(+1.37%)
Dec 29, 2015
10.30
10.57
10.30
10.55
95,857
+0.28(+2.73%)
Dec 28, 2015
10.60
10.61
10.23
10.27
112,919
-0.34(-3.20%)
Dec 24, 2015
10.57
10.61
10.61
10.61
57,929
+0.03(+0.32%)
Dec 23, 2015
10.26
10.59
10.26
10.57
142,187
+0.34(+3.32%)
Dec 22, 2015
9.792
10.25
9.767
10.23
213,888
+0.48(+4.97%)
Dec 21, 2015
9.801
9.860
9.606
9.750
169,408
+0.00(+0.00%)
Dec 18, 2015
9.725
9.996
9.657
9.750
356,336
-0.03(-0.26%)
Dec 17, 2015
10.11
10.11
9.708
9.775
294,349
-0.25(-2.54%)
Dec 16, 2015
9.784
10.05
9.572
10.03
255,161
+0.23(+2.34%)
Dec 15, 2015
9.911
10.04
9.741
9.801
239,952
+0.10(+1.05%)
Dec 14, 2015
9.750
9.899
9.453
9.699
355,597
-0.11(-1.13%)
Dec 11, 2015
10.27
10.29
9.733
9.809
603,460
-0.59(-5.71%)
Dec 10, 2015
10.37
10.52
10.28
10.40
134,683
+0.06(+0.57%)
Dec 09, 2015
10.18
10.51
10.18
10.34
197,804
+0.10(+0.99%)
Dec 08, 2015
10.26
10.45
10.12
10.24
222,427
-0.05(-0.49%)
Dec 07, 2015
10.51
10.68
10.21
10.29
338,351
-0.21(-2.02%)
Dec 04, 2015
10.55
10.59
10.33
10.51
278,219
-0.06(-0.56%)
Dec 03, 2015
10.58
10.81
10.42
10.57
243,913
-0.02(-0.16%)
Dec 02, 2015
10.56
10.83
10.51
10.58
269,924
-0.04(-0.40%)
Dec 01, 2015
10.68
10.71
10.45
10.62
307,424
-0.01(-0.08%)
Nov 30, 2015
10.51
10.78
10.50
10.63
278,735
+0.11(+1.05%)
Nov 27, 2015
10.63
10.72
10.46
10.52
58,876
-0.14(-1.28%)
Nov 25, 2015
10.54
10.66
10.66
10.66
269,986
+0.07(+0.64%)
Nov 24, 2015
10.62
10.84
10.59
10.59
352,415
-0.02(-0.16%)
Nov 23, 2015
10.62
10.72
10.38
10.61
251,324
-0.03(-0.24%)
Nov 20, 2015
10.62
10.84
10.62
10.63
309,742
+0.01(+0.08%)
Nov 19, 2015
10.67
10.74
10.23
10.62
444,166
-0.05(-0.48%)
Nov 18, 2015
10.70
10.80
10.40
10.68
562,324
+0.02(+0.16%)
Nov 17, 2015
10.95
11.08
10.65
10.66
481,073
-0.29(-2.64%)
Nov 16, 2015
10.88
11.05
10.86
10.95
374,775
+0.06(+0.55%)
Nov 13, 2015
10.64
11.02
10.57
10.89
385,382
+0.17(+1.58%)
Nov 12, 2015
10.76
10.86
10.56
10.72
429,201
-0.11(-1.02%)
Nov 11, 2015
10.92
11.08
10.81
10.83
325,701
-0.19(-1.70%)
Nov 10, 2015
10.88
11.14
10.83
11.02
530,106
+0.08(+0.70%)
Nov 09, 2015
10.98
11.08
10.54
10.94
628,234
-0.09(-0.85%)
Nov 06, 2015
11.10
11.12
10.94
11.03
617,061
-0.07(-0.61%)
Nov 05, 2015
11.20
11.21
10.92
11.10
627,419
+0.09(+0.77%)
Nov 04, 2015
10.79
11.06
10.67
11.02
1,053,699
+0.30(+2.77%)
Nov 03, 2015
10.87
11.10
10.65
10.72
3,741,953
-1.54(-12.58%)
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
.