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
)
22.98
+0.73 (+3.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2013
12.04
12.36
12.36
12.36
59,042
+0.32(+2.64%)
Dec 30, 2013
12.30
12.30
11.64
12.04
109,931
-0.13(-1.04%)
Dec 27, 2013
12.27
12.58
12.13
12.17
66,861
-0.01(-0.06%)
Dec 26, 2013
11.68
12.32
11.64
12.18
98,333
+0.46(+3.93%)
Dec 24, 2013
11.64
11.72
11.45
11.72
41,233
+0.02(+0.14%)
Dec 23, 2013
11.32
11.70
11.19
11.70
96,349
+0.35(+3.08%)
Dec 20, 2013
11.41
11.41
11.08
11.35
92,188
+0.03(+0.28%)
Dec 19, 2013
10.93
11.50
10.93
11.32
117,593
+0.33(+2.96%)
Dec 18, 2013
10.45
11.16
10.45
10.99
167,702
+0.55(+5.25%)
Dec 17, 2013
10.37
10.50
10.30
10.45
74,233
+0.08(+0.77%)
Dec 16, 2013
10.48
10.49
10.26
10.37
41,425
-0.10(-0.99%)
Dec 13, 2013
10.45
10.50
10.25
10.47
21,515
+0.14(+1.38%)
Dec 12, 2013
10.42
10.72
10.26
10.33
52,827
-0.04(-0.38%)
Dec 11, 2013
10.14
10.56
10.09
10.37
255,655
+0.26(+2.59%)
Dec 10, 2013
9.818
10.14
9.715
10.10
191,207
+0.21(+2.09%)
Dec 09, 2013
9.921
10.14
9.651
9.898
168,078
+0.03(+0.32%)
Dec 06, 2013
9.961
10.01
9.810
9.866
29,251
-0.02(-0.24%)
Dec 05, 2013
10.02
10.07
9.747
9.890
61,055
-0.06(-0.56%)
Dec 04, 2013
9.747
9.985
9.723
9.945
52,524
+0.10(+1.05%)
Dec 03, 2013
9.612
10.19
9.612
9.842
911,957
+0.14(+1.47%)
Dec 02, 2013
10.03
10.16
9.659
9.699
75,105
-0.46(-4.53%)
Nov 29, 2013
10.03
10.21
10.03
10.16
7,064
+0.13(+1.27%)
Nov 27, 2013
10.08
10.27
9.929
10.03
259,832
-0.03(-0.32%)
Nov 26, 2013
10.06
10.37
9.969
10.06
28,690
-0.06(-0.63%)
Nov 25, 2013
10.15
10.15
9.969
10.13
29,706
+0.01(+0.08%)
Nov 22, 2013
10.15
10.17
9.874
10.12
39,718
-0.06(-0.62%)
Nov 21, 2013
10.36
10.46
10.10
10.18
67,718
-0.11(-1.08%)
Nov 20, 2013
10.38
10.43
10.02
10.29
71,705
-0.11(-1.07%)
Nov 19, 2013
10.37
10.50
10.37
10.41
40,308
+0.02(+0.23%)
Nov 18, 2013
10.52
10.52
10.37
10.38
60,010
-0.05(-0.46%)
Nov 15, 2013
10.32
10.53
10.32
10.43
26,910
+0.10(+1.00%)
Nov 14, 2013
10.45
10.51
10.22
10.33
68,122
-0.27(-2.55%)
Nov 12, 2013
10.56
10.60
10.46
10.60
52,061
+0.07(+0.68%)
Nov 11, 2013
10.72
10.72
10.15
10.53
82,822
-0.08(-0.75%)
Nov 08, 2013
10.38
10.61
10.01
10.60
175,643
+0.15(+1.44%)
Nov 07, 2013
10.53
10.62
10.41
10.45
80,141
+0.03(+0.31%)
Nov 06, 2013
10.45
10.56
10.41
10.42
66,260
-0.01(-0.11%)
Nov 05, 2013
10.52
10.54
10.39
10.43
37,644
-0.07(-0.68%)
Nov 04, 2013
10.41
10.60
10.31
10.50
48,216
+0.09(+0.91%)
Nov 01, 2013
10.42
10.64
10.31
10.41
133,359
+0.07(+0.69%)
Oct 31, 2013
10.47
10.53
10.28
10.34
252,338
-0.02(-0.15%)
Oct 30, 2013
10.52
10.58
10.27
10.35
93,636
-0.23(-2.17%)
Oct 29, 2013
10.37
10.66
10.34
10.58
30,170
+0.18(+1.75%)
Oct 28, 2013
10.40
10.45
10.29
10.40
36,185
+0.04(+0.38%)
Oct 25, 2013
10.44
10.47
10.27
10.36
35,116
-0.05(-0.46%)
Oct 24, 2013
10.43
10.47
10.33
10.41
67,427
-0.02(-0.15%)
Oct 23, 2013
10.51
10.58
10.27
10.43
41,256
-0.09(-0.83%)
Oct 22, 2013
10.44
10.55
10.40
10.51
41,672
+0.06(+0.53%)
Oct 21, 2013
10.46
10.47
10.28
10.46
26,357
-0.08(-0.75%)
Oct 18, 2013
10.27
10.57
10.10
10.54
64,318
+0.26(+2.54%)
Oct 17, 2013
10.14
10.33
9.782
10.27
78,028
+0.00(+0.00%)
Oct 16, 2013
10.28
10.37
10.19
10.27
48,123
+0.01(+0.08%)
Oct 15, 2013
10.39
10.47
10.15
10.27
35,764
+0.02(+0.15%)
Oct 14, 2013
9.911
10.29
9.911
10.25
13,617
+0.18(+1.81%)
Oct 11, 2013
10.19
10.19
9.737
10.07
55,583
-0.13(-1.24%)
Oct 10, 2013
9.524
10.35
9.342
10.20
170,950
+0.70(+7.41%)
Oct 09, 2013
9.160
9.524
8.947
9.492
57,695
+0.25(+2.74%)
Oct 08, 2013
9.453
9.453
8.994
9.239
96,471
-0.21(-2.18%)
Oct 07, 2013
9.492
9.500
9.287
9.445
82,097
-0.11(-1.16%)
Oct 04, 2013
9.603
9.607
9.485
9.556
60,176
+0.03(+0.33%)
Oct 03, 2013
9.658
9.698
9.485
9.524
105,745
-0.17(-1.71%)
Oct 02, 2013
9.793
9.872
9.579
9.690
60,941
-0.15(-1.53%)
Oct 01, 2013
9.611
9.911
9.524
9.840
87,707
+0.28(+2.89%)
Sep 27, 2013
9.556
9.627
9.485
9.564
43,461
+0.02(+0.17%)
Sep 26, 2013
9.690
9.730
9.485
9.548
90,090
-0.06(-0.58%)
Sep 25, 2013
9.832
9.832
9.603
9.603
158,049
-0.24(-2.41%)
Sep 24, 2013
9.911
9.919
9.824
9.840
54,028
-0.08(-0.80%)
Sep 23, 2013
9.919
9.982
9.840
9.919
83,586
+0.03(+0.32%)
Sep 20, 2013
9.998
10.02
9.627
9.888
156,239
-0.11(-1.11%)
Sep 19, 2013
10.15
10.21
9.603
9.998
540,008
-0.20(-1.94%)
Sep 18, 2013
10.43
10.43
10.08
10.20
174,625
-0.31(-2.94%)
Sep 17, 2013
10.63
10.64
10.46
10.50
53,808
-0.15(-1.41%)
Sep 16, 2013
10.69
10.71
10.58
10.65
46,863
-0.06(-0.52%)
Sep 13, 2013
10.59
10.73
10.57
10.71
37,718
-0.02(-0.22%)
Sep 12, 2013
10.75
10.76
10.65
10.73
26,459
-0.01(-0.07%)
Sep 11, 2013
10.64
10.75
10.64
10.74
37,043
+0.07(+0.67%)
Sep 10, 2013
10.49
10.68
10.49
10.67
132,305
+0.08(+0.75%)
Sep 09, 2013
10.64
10.69
10.43
10.59
67,536
-0.01(-0.07%)
Sep 06, 2013
10.69
10.69
10.37
10.60
177,298
-0.08(-0.74%)
Sep 05, 2013
10.52
10.69
10.49
10.68
45,351
+0.04(+0.37%)
Sep 04, 2013
10.63
10.64
10.49
10.64
56,530
-0.04(-0.37%)
Sep 03, 2013
10.87
10.91
10.45
10.68
170,730
-0.12(-1.10%)
Aug 30, 2013
10.91
10.94
10.79
10.80
14,555
-0.06(-0.58%)
Aug 29, 2013
11.04
11.07
10.84
10.86
71,406
-0.11(-1.01%)
Aug 28, 2013
10.98
11.10
10.75
10.97
118,690
+0.05(+0.43%)
Aug 27, 2013
10.83
10.97
10.79
10.92
75,996
+0.03(+0.29%)
Aug 26, 2013
10.89
11.07
10.82
10.89
140,800
+0.06(+0.51%)
Aug 23, 2013
11.08
11.10
10.71
10.84
104,869
-0.23(-2.07%)
Aug 22, 2013
10.96
11.07
10.95
11.07
298,389
+0.12(+1.08%)
Aug 21, 2013
10.95
10.96
10.92
10.95
116,687
+0.00(+0.00%)
Aug 20, 2013
10.95
10.97
10.92
10.95
119,237
+0.01(+0.07%)
Aug 19, 2013
10.93
10.96
10.86
10.94
103,869
-0.09(-0.79%)
Aug 16, 2013
11.03
11.08
10.97
11.03
510,673
-0.02(-0.14%)
Aug 15, 2013
10.99
11.04
10.87
11.04
259,693
+0.09(+0.87%)
Aug 14, 2013
10.99
10.99
10.88
10.95
190,536
-0.06(-0.50%)
Aug 13, 2013
10.76
11.00
10.75
11.00
214,324
+0.09(+0.87%)
Aug 12, 2013
10.91
10.91
10.86
10.91
169,591
+0.00(+0.00%)
Aug 09, 2013
10.87
10.98
10.87
10.91
145,577
+0.04(+0.36%)
Aug 08, 2013
10.87
10.89
10.86
10.87
150,629
+0.00(+0.00%)
Aug 07, 2013
10.91
10.95
10.85
10.87
198,527
-0.07(-0.65%)
Aug 06, 2013
10.87
10.99
10.83
10.94
307,877
+0.07(+0.65%)
Aug 05, 2013
10.87
10.87
10.65
10.87
231,371
+0.00(+0.00%)
Aug 02, 2013
10.67
10.87
10.57
10.87
480,068
+0.20(+1.85%)
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
.