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 (%)
Oct 31, 2016
5.744
5.744
5.292
5.292
466,178
-0.44(-7.73%)
Oct 28, 2016
5.835
5.871
5.699
5.735
359,028
-0.14(-2.46%)
Oct 27, 2016
5.844
5.925
5.771
5.880
258,664
+0.08(+1.40%)
Oct 26, 2016
5.907
5.979
5.771
5.798
271,655
-0.12(-1.99%)
Oct 25, 2016
5.970
6.034
5.898
5.916
247,670
-0.05(-0.91%)
Oct 24, 2016
6.196
6.215
5.961
5.970
267,921
-0.22(-3.51%)
Oct 21, 2016
6.070
6.269
6.043
6.187
293,925
+0.06(+1.03%)
Oct 20, 2016
5.943
6.187
5.939
6.124
357,022
+0.15(+2.58%)
Oct 19, 2016
6.015
6.106
5.952
5.970
443,340
+0.02(+0.30%)
Oct 18, 2016
6.079
6.079
5.934
5.952
235,967
+0.00(+0.00%)
Oct 17, 2016
6.015
6.015
5.943
5.952
206,556
-0.03(-0.45%)
Oct 14, 2016
6.061
6.088
5.925
5.979
398,364
-0.05(-0.75%)
Oct 13, 2016
6.115
6.133
6.015
6.024
389,773
-0.17(-2.77%)
Oct 12, 2016
6.251
6.296
6.116
6.196
231,003
-0.05(-0.87%)
Oct 11, 2016
6.395
6.413
6.205
6.251
251,170
-0.18(-2.81%)
Oct 10, 2016
6.540
6.594
6.404
6.432
157,498
-0.04(-0.56%)
Oct 07, 2016
6.549
6.622
6.441
6.468
180,716
-0.09(-1.38%)
Oct 06, 2016
6.450
6.567
6.418
6.558
221,767
+0.14(+2.11%)
Oct 05, 2016
6.459
6.531
6.404
6.423
190,385
+0.03(+0.42%)
Oct 04, 2016
6.368
6.459
6.323
6.395
235,547
+0.04(+0.57%)
Oct 03, 2016
6.196
6.459
6.142
6.359
292,737
-0.01(-0.14%)
Sep 30, 2016
6.504
6.504
6.305
6.368
385,016
-0.04(-0.56%)
Sep 29, 2016
6.631
6.712
6.377
6.404
199,864
-0.19(-2.88%)
Sep 28, 2016
6.432
6.640
6.291
6.594
340,562
+0.19(+2.97%)
Sep 27, 2016
6.386
6.450
6.269
6.404
317,638
-0.02(-0.28%)
Sep 26, 2016
6.567
6.567
6.404
6.423
290,595
+0.04(+0.57%)
Sep 23, 2016
6.558
6.585
6.377
6.386
217,132
-0.17(-2.62%)
Sep 22, 2016
6.441
6.585
6.315
6.558
805,316
+0.20(+3.13%)
Sep 21, 2016
6.350
6.377
6.196
6.359
366,189
+0.11(+1.74%)
Sep 20, 2016
6.413
6.459
6.251
6.251
509,919
-0.16(-2.54%)
Sep 19, 2016
6.540
6.594
6.386
6.413
336,201
-0.04(-0.56%)
Sep 16, 2016
6.287
6.486
6.260
6.450
256,497
+0.08(+1.28%)
Sep 15, 2016
6.395
6.486
6.323
6.368
173,786
-0.03(-0.42%)
Sep 14, 2016
6.413
6.495
6.332
6.395
339,699
-0.04(-0.56%)
Sep 13, 2016
6.404
6.513
6.341
6.432
360,321
-0.13(-1.93%)
Sep 12, 2016
6.477
6.594
6.386
6.558
446,327
+0.01(+0.14%)
Sep 09, 2016
6.703
6.757
6.540
6.549
267,801
-0.23(-3.34%)
Sep 08, 2016
6.649
6.802
6.558
6.775
328,046
+0.24(+3.74%)
Sep 07, 2016
6.468
6.585
6.368
6.531
525,267
+0.06(+0.98%)
Sep 06, 2016
6.423
6.522
6.341
6.468
324,242
+0.05(+0.85%)
Sep 02, 2016
6.323
6.413
6.413
6.413
308,320
+0.09(+1.43%)
Sep 01, 2016
6.486
6.486
6.205
6.323
405,123
-0.21(-3.19%)
Aug 31, 2016
6.350
6.640
6.314
6.531
545,148
+0.14(+2.12%)
Aug 30, 2016
6.413
6.486
6.296
6.395
532,789
+0.00(+0.00%)
Aug 29, 2016
6.423
6.567
6.377
6.395
270,771
-0.06(-0.98%)
Aug 26, 2016
6.441
6.631
6.350
6.459
435,752
+0.03(+0.42%)
Aug 25, 2016
6.622
6.793
6.287
6.432
1,093,746
-0.45(-6.57%)
Aug 24, 2016
7.119
7.155
6.848
6.884
339,662
-0.21(-2.93%)
Aug 23, 2016
7.092
7.219
7.047
7.092
187,305
+0.04(+0.51%)
Aug 22, 2016
7.155
7.155
7.001
7.056
184,766
-0.14(-1.89%)
Aug 19, 2016
7.164
7.210
7.010
7.191
292,878
-0.01(-0.13%)
Aug 18, 2016
7.200
7.264
7.119
7.200
229,441
+0.05(+0.76%)
Aug 17, 2016
7.173
7.173
6.965
7.146
367,154
+0.04(+0.51%)
Aug 16, 2016
7.291
7.327
7.010
7.110
429,178
-0.16(-2.24%)
Aug 15, 2016
7.056
7.291
7.038
7.273
333,768
+0.26(+3.74%)
Aug 12, 2016
7.038
7.128
6.920
7.010
365,906
-0.03(-0.39%)
Aug 11, 2016
7.082
7.162
6.922
7.038
390,812
+0.04(+0.51%)
Aug 10, 2016
7.171
7.171
6.859
7.002
433,845
-0.07(-1.01%)
Aug 09, 2016
7.136
7.180
6.984
7.073
289,225
-0.07(-1.00%)
Aug 08, 2016
7.314
7.466
7.127
7.145
435,849
-0.13(-1.84%)
Aug 05, 2016
6.957
7.314
6.922
7.278
383,137
+0.35(+5.02%)
Aug 04, 2016
7.189
7.305
6.868
6.931
612,856
-0.29(-3.96%)
Aug 03, 2016
6.779
7.225
6.672
7.216
1,161,214
+0.44(+6.45%)
Aug 02, 2016
6.993
7.029
6.172
6.779
1,850,630
+0.58(+9.35%)
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
.