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
UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2017
7.381
7.381
7.200
7.200
551,454
-0.14(-1.85%)
Nov 29, 2017
7.290
7.426
7.200
7.336
611,657
+0.05(+0.62%)
Nov 28, 2017
7.336
7.607
7.245
7.290
3,424,831
-0.68(-8.52%)
Nov 27, 2017
8.105
8.105
7.788
7.970
135,649
-0.09(-1.12%)
Nov 24, 2017
7.743
8.151
7.698
8.060
177,423
+0.36(+4.71%)
Nov 22, 2017
7.698
7.924
7.630
7.698
182,758
+0.00(+0.00%)
Nov 21, 2017
7.788
7.788
7.517
7.698
120,739
-0.09(-1.16%)
Nov 20, 2017
7.788
7.902
7.653
7.788
140,559
-0.05(-0.58%)
Nov 17, 2017
7.426
7.834
7.426
7.834
156,530
+0.32(+4.22%)
Nov 16, 2017
7.471
7.562
7.426
7.517
82,510
+0.05(+0.61%)
Nov 15, 2017
7.336
7.562
7.290
7.471
280,328
+0.05(+0.61%)
Nov 14, 2017
7.426
7.517
7.245
7.426
81,451
-0.09(-1.20%)
Nov 13, 2017
7.788
7.970
7.517
7.517
135,198
-0.27(-3.49%)
Nov 10, 2017
7.788
7.924
7.698
7.788
65,101
+0.00(+0.00%)
Nov 09, 2017
7.743
7.970
7.653
7.788
60,780
-0.05(-0.58%)
Nov 08, 2017
7.743
7.947
7.607
7.834
127,505
+0.14(+1.76%)
Nov 07, 2017
7.698
7.766
7.517
7.698
175,829
+0.09(+1.19%)
Nov 06, 2017
7.517
7.698
7.494
7.607
162,479
+0.09(+1.20%)
Nov 03, 2017
7.924
7.970
7.426
7.517
199,332
-0.41(-5.14%)
Nov 02, 2017
7.698
7.992
7.698
7.924
149,497
+0.23(+2.94%)
Nov 01, 2017
7.698
7.766
7.517
7.698
119,575
+0.18(+2.41%)
Oct 31, 2017
7.698
7.698
7.381
7.517
211,959
-0.09(-1.19%)
Oct 30, 2017
7.788
7.950
7.539
7.607
124,431
-0.23(-2.89%)
Oct 27, 2017
7.471
7.834
7.471
7.834
75,332
+0.32(+4.22%)
Oct 26, 2017
7.607
7.698
7.471
7.517
98,730
+0.00(+0.00%)
Oct 25, 2017
7.698
7.788
7.426
7.517
178,184
-0.18(-2.35%)
Oct 24, 2017
7.834
7.834
7.607
7.698
114,336
-0.05(-0.58%)
Oct 23, 2017
7.788
7.834
7.662
7.743
89,166
+0.00(+0.00%)
Oct 20, 2017
7.653
7.879
7.612
7.743
128,300
+0.14(+1.79%)
Oct 19, 2017
7.607
7.698
7.517
7.607
123,592
-0.05(-0.59%)
Oct 18, 2017
7.879
7.947
7.607
7.653
153,917
-0.23(-2.87%)
Oct 17, 2017
8.060
8.128
7.698
7.879
228,131
-0.23(-2.79%)
Oct 16, 2017
8.105
8.151
8.060
8.105
107,221
+0.05(+0.56%)
Oct 13, 2017
8.105
8.196
8.060
8.060
178,465
-0.05(-0.56%)
Oct 12, 2017
8.105
8.151
8.015
8.105
81,856
+0.00(+0.00%)
Oct 11, 2017
8.060
8.151
7.970
8.105
165,876
+0.00(+0.00%)
Oct 10, 2017
8.060
8.151
7.992
8.105
187,724
+0.14(+1.70%)
Oct 09, 2017
8.015
8.060
7.884
7.970
207,205
-0.09(-1.12%)
Oct 06, 2017
8.105
8.151
7.970
8.060
198,896
-0.05(-0.56%)
Oct 05, 2017
7.970
8.151
7.947
8.105
271,215
+0.18(+2.29%)
Oct 04, 2017
7.970
8.151
7.811
7.924
257,110
-0.09(-1.13%)
Oct 03, 2017
7.743
8.060
7.653
8.015
358,614
+0.32(+4.12%)
Oct 02, 2017
7.471
7.879
7.471
7.698
262,734
+0.23(+3.03%)
Sep 29, 2017
7.381
7.517
7.336
7.471
139,526
+0.05(+0.61%)
Sep 28, 2017
7.381
7.471
7.245
7.426
75,735
+0.00(+0.00%)
Sep 27, 2017
7.290
7.471
7.109
7.426
121,370
+0.18(+2.50%)
Sep 26, 2017
7.290
7.336
7.200
7.245
195,235
-0.05(-0.62%)
Sep 25, 2017
7.245
7.517
7.200
7.290
197,197
+0.05(+0.62%)
Sep 22, 2017
6.973
7.336
6.973
7.245
311,543
+0.27(+3.90%)
Sep 21, 2017
7.245
7.336
6.928
6.973
212,919
-0.27(-3.75%)
Sep 20, 2017
7.155
7.336
7.155
7.245
160,675
+0.05(+0.63%)
Sep 19, 2017
6.838
7.222
6.838
7.200
149,793
+0.36(+5.30%)
Sep 18, 2017
6.702
6.838
6.566
6.838
182,561
+0.18(+2.72%)
Sep 15, 2017
6.702
6.792
6.498
6.656
1,363,354
+0.00(+0.00%)
Sep 14, 2017
6.702
6.838
6.566
6.656
238,294
-0.05(-0.68%)
Sep 13, 2017
6.747
6.838
6.656
6.702
143,428
-0.05(-0.67%)
Sep 12, 2017
6.792
6.883
6.724
6.747
168,680
-0.09(-1.32%)
Sep 11, 2017
6.928
6.973
6.747
6.838
131,122
+0.00(+0.00%)
Sep 08, 2017
6.973
7.064
6.792
6.838
104,184
-0.14(-1.95%)
Sep 07, 2017
6.928
7.109
6.838
6.973
150,287
+0.05(+0.65%)
Sep 06, 2017
7.064
7.245
6.928
6.928
128,985
-0.09(-1.29%)
Sep 05, 2017
7.336
7.426
6.951
7.019
231,181
-0.32(-4.32%)
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
.