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
)
22.56
+0.27 (+1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 28, 2014
8.448
8.473
8.120
8.374
43,292
-0.11(-1.26%)
Nov 26, 2014
8.645
8.481
8.481
8.481
25,115
-0.19(-2.18%)
Nov 25, 2014
8.703
8.703
8.571
8.670
27,788
-0.04(-0.47%)
Nov 24, 2014
8.653
8.711
8.538
8.711
31,487
+0.09(+1.05%)
Nov 21, 2014
8.703
8.842
8.555
8.620
70,595
+0.08(+0.96%)
Nov 20, 2014
8.448
8.645
8.448
8.538
83,550
+0.03(+0.39%)
Nov 19, 2014
8.867
8.867
8.366
8.506
64,087
-0.33(-3.71%)
Nov 18, 2014
9.039
9.154
8.809
8.834
111,553
-0.20(-2.18%)
Nov 17, 2014
9.088
9.133
8.998
9.031
218,383
-0.09(-0.99%)
Nov 14, 2014
8.817
9.236
8.760
9.121
214,290
+0.31(+3.54%)
Nov 13, 2014
8.932
8.932
8.596
8.809
142,498
-0.10(-1.10%)
Nov 12, 2014
8.686
8.990
8.686
8.908
181,885
+0.22(+2.55%)
Nov 11, 2014
8.571
8.776
8.571
8.686
106,771
+0.02(+0.28%)
Nov 10, 2014
8.735
8.809
8.563
8.662
110,442
-0.04(-0.47%)
Nov 07, 2014
8.694
8.801
8.620
8.703
92,982
+0.02(+0.28%)
Nov 06, 2014
8.637
8.719
8.407
8.678
95,170
+0.05(+0.57%)
Nov 05, 2014
8.415
8.694
8.325
8.629
233,436
+0.30(+3.54%)
Nov 04, 2014
8.424
8.619
8.161
8.333
160,638
+0.08(+0.99%)
Nov 03, 2014
8.432
8.489
8.087
8.251
65,732
-0.06(-0.69%)
Oct 31, 2014
8.194
8.358
7.997
8.309
146,426
+0.26(+3.26%)
Oct 30, 2014
8.120
8.202
7.956
8.046
67,878
-0.08(-1.01%)
Oct 29, 2014
8.317
8.366
7.989
8.128
88,537
-0.16(-1.88%)
Oct 28, 2014
8.071
8.284
7.886
8.284
123,926
+0.32(+4.08%)
Oct 27, 2014
7.927
7.902
7.902
7.959
127,116
+0.06(+0.72%)
Oct 24, 2014
8.081
8.117
7.675
7.902
184,949
-0.15(-1.92%)
Oct 23, 2014
8.162
8.325
7.825
8.057
212,182
+0.02(+0.20%)
Oct 22, 2014
8.390
8.447
7.927
8.041
143,089
-0.30(-3.60%)
Oct 21, 2014
8.000
8.390
8.000
8.341
113,620
+0.38(+4.80%)
Oct 20, 2014
7.984
7.992
7.878
7.959
232,656
-0.08(-1.01%)
Oct 17, 2014
8.024
8.179
7.911
8.041
389,779
+0.14(+1.75%)
Oct 16, 2014
7.310
7.967
7.310
7.902
250,852
+0.06(+0.72%)
Oct 15, 2014
7.561
7.886
7.464
7.846
164,497
+0.20(+2.66%)
Oct 14, 2014
7.196
7.732
7.196
7.643
314,582
+0.49(+6.81%)
Oct 13, 2014
7.131
7.342
7.066
7.155
222,524
-0.02(-0.23%)
Oct 10, 2014
7.805
7.939
6.700
7.172
571,316
-0.65(-8.31%)
Oct 09, 2014
8.385
8.385
7.813
7.821
250,181
-0.56(-6.69%)
Oct 08, 2014
8.536
8.548
7.708
8.382
98,714
-0.19(-2.18%)
Oct 07, 2014
8.772
8.827
8.568
8.568
88,000
-0.08(-0.94%)
Oct 06, 2014
8.804
8.971
8.642
8.650
168,236
-0.16(-1.84%)
Oct 03, 2014
8.975
9.061
8.747
8.812
77,028
-0.06(-0.64%)
Oct 02, 2014
8.845
8.937
8.601
8.869
69,893
+0.01(+0.09%)
Oct 01, 2014
8.869
8.950
8.690
8.861
80,982
+0.01(+0.09%)
Sep 30, 2014
9.048
9.055
8.812
8.853
94,820
-0.24(-2.59%)
Sep 29, 2014
9.080
9.113
8.780
9.088
116,786
-0.06(-0.71%)
Sep 26, 2014
9.405
9.454
9.056
9.153
49,739
-0.25(-2.68%)
Sep 25, 2014
9.681
9.681
9.267
9.405
67,098
-0.34(-3.50%)
Sep 24, 2014
9.559
9.779
9.454
9.746
52,804
+0.16(+1.69%)
Sep 23, 2014
9.594
9.811
9.421
9.584
84,731
-0.09(-0.92%)
Sep 22, 2014
9.762
9.762
9.584
9.673
70,293
-0.11(-1.16%)
Sep 19, 2014
10.16
10.23
9.762
9.787
105,404
-0.35(-3.45%)
Sep 18, 2014
10.10
10.23
10.07
10.14
49,439
+0.02(+0.24%)
Sep 17, 2014
10.10
10.25
10.03
10.11
51,811
-0.05(-0.48%)
Sep 16, 2014
10.20
10.28
10.11
10.16
58,873
-0.04(-0.40%)
Sep 15, 2014
10.29
10.33
10.05
10.20
163,279
-0.04(-0.40%)
Sep 12, 2014
10.56
10.56
10.18
10.24
117,912
-0.28(-2.63%)
Sep 11, 2014
10.42
10.65
10.40
10.52
141,151
+0.03(+0.31%)
Sep 10, 2014
10.30
10.52
10.30
10.49
31,909
+0.17(+1.65%)
Sep 09, 2014
10.44
10.44
10.22
10.31
44,895
-0.13(-1.24%)
Sep 08, 2014
10.23
10.45
10.18
10.44
201,332
+0.10(+0.94%)
Sep 05, 2014
10.15
10.35
10.15
10.35
83,603
+0.15(+1.43%)
Sep 04, 2014
10.25
10.31
10.25
10.20
25,611
-0.06(-0.55%)
Sep 03, 2014
10.40
10.52
10.16
10.26
92,710
-0.09(-0.86%)
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
.