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 (%)
Dec 30, 2016
6.611
6.611
6.611
0
+0.09(+1.37%)
Dec 29, 2016
6.611
6.745
6.388
6.522
290,522
-0.09(-1.35%)
Dec 28, 2016
6.567
6.768
6.477
6.611
383,657
+0.00(+0.00%)
Dec 27, 2016
6.477
6.611
6.433
6.611
405,825
+0.18(+2.78%)
Dec 23, 2016
6.433
6.433
6.433
0
-0.04(-0.69%)
Dec 22, 2016
6.522
6.656
6.433
6.477
378,159
-0.09(-1.36%)
Dec 21, 2016
6.232
6.567
6.209
6.567
310,660
+0.36(+5.76%)
Dec 20, 2016
6.254
6.433
6.120
6.209
309,294
+0.04(+0.72%)
Dec 19, 2016
5.986
6.343
5.941
6.165
380,991
+0.18(+2.99%)
Dec 16, 2016
6.165
6.254
5.986
5.986
426,587
-0.13(-2.19%)
Dec 15, 2016
6.031
6.209
5.941
6.120
178,844
+0.00(+0.00%)
Dec 14, 2016
6.120
6.209
5.941
6.120
273,942
+0.00(+0.00%)
Dec 13, 2016
6.209
6.388
5.986
6.120
254,157
+0.00(+0.00%)
Dec 12, 2016
6.567
6.656
6.075
6.120
431,239
-0.36(-5.52%)
Dec 09, 2016
6.388
6.611
6.254
6.477
331,931
+0.04(+0.69%)
Dec 08, 2016
6.254
6.477
6.031
6.433
217,798
+0.22(+3.60%)
Dec 07, 2016
6.209
6.343
6.165
6.209
169,916
+0.00(+0.00%)
Dec 06, 2016
6.254
6.388
6.075
6.209
216,133
+0.00(+0.00%)
Dec 05, 2016
6.120
6.455
6.120
6.209
330,939
+0.13(+2.21%)
Dec 02, 2016
5.986
6.120
5.897
6.075
182,316
+0.13(+2.26%)
Dec 01, 2016
6.120
6.343
5.897
5.941
316,134
-0.13(-2.21%)
Nov 30, 2016
6.165
6.254
5.986
6.075
247,004
+0.09(+1.49%)
Nov 29, 2016
6.031
6.165
5.678
5.986
319,269
-0.18(-2.90%)
Nov 28, 2016
6.031
6.254
5.897
6.165
337,692
+0.13(+2.22%)
Nov 25, 2016
6.031
6.165
5.941
6.031
106,372
+0.00(+0.00%)
Nov 23, 2016
6.031
6.031
6.031
0
-0.18(-2.88%)
Nov 22, 2016
6.299
6.343
6.120
6.209
296,496
-0.04(-0.71%)
Nov 21, 2016
6.165
6.299
5.986
6.254
406,191
+0.31(+5.26%)
Nov 18, 2016
6.120
6.120
5.852
5.941
356,819
-0.13(-2.21%)
Nov 17, 2016
6.075
6.254
5.897
6.075
427,190
+0.00(+0.00%)
Nov 16, 2016
5.539
6.518
5.539
6.075
967,501
+0.54(+9.68%)
Nov 15, 2016
5.673
5.745
5.316
5.539
720,868
-0.18(-3.13%)
Nov 14, 2016
5.852
6.031
5.673
5.718
498,724
-0.18(-3.03%)
Nov 11, 2016
5.495
5.897
5.495
5.897
606,288
+0.36(+6.45%)
Nov 10, 2016
5.093
5.673
4.959
5.539
620,604
+0.54(+10.71%)
Nov 09, 2016
4.959
5.190
4.825
5.003
483,958
-0.04(-0.89%)
Nov 08, 2016
4.914
5.137
4.825
5.048
219,453
+0.13(+2.73%)
Nov 07, 2016
4.959
5.048
4.869
4.914
606,679
+0.00(+0.00%)
Nov 04, 2016
5.003
5.012
4.780
4.914
553,028
-0.13(-2.65%)
Nov 03, 2016
5.048
5.137
4.914
5.048
518,748
+0.00(+0.00%)
Nov 02, 2016
5.003
5.093
4.467
5.048
1,397,266
-0.04(-0.88%)
Nov 01, 2016
5.450
5.673
5.048
5.093
857,551
-0.13(-2.56%)
Oct 31, 2016
5.673
5.673
5.227
5.227
471,996
-0.44(-7.73%)
Oct 28, 2016
5.763
5.798
5.629
5.664
363,510
-0.14(-2.46%)
Oct 27, 2016
5.772
5.852
5.700
5.807
261,893
+0.08(+1.40%)
Oct 26, 2016
5.834
5.905
5.700
5.727
275,046
-0.12(-1.99%)
Oct 25, 2016
5.897
5.959
5.825
5.843
250,762
-0.05(-0.91%)
Oct 24, 2016
6.120
6.139
5.888
5.897
271,265
-0.21(-3.51%)
Oct 21, 2016
5.995
6.191
5.968
6.111
297,594
+0.06(+1.03%)
Oct 20, 2016
5.870
6.111
5.865
6.048
361,478
+0.15(+2.58%)
Oct 19, 2016
5.941
6.031
5.879
5.897
448,874
+0.02(+0.30%)
Oct 18, 2016
6.004
6.004
5.861
5.879
238,912
+0.00(+0.00%)
Oct 17, 2016
5.941
5.941
5.870
5.879
209,135
-0.03(-0.45%)
Oct 14, 2016
5.986
6.013
5.852
5.906
403,336
-0.04(-0.75%)
Oct 13, 2016
6.040
6.057
5.941
5.950
394,638
-0.17(-2.77%)
Oct 12, 2016
6.174
6.218
6.041
6.120
233,886
-0.05(-0.87%)
Oct 11, 2016
6.317
6.334
6.129
6.174
254,306
-0.18(-2.81%)
Oct 10, 2016
6.459
6.513
6.325
6.352
159,464
-0.04(-0.56%)
Oct 07, 2016
6.468
6.540
6.361
6.388
182,971
-0.09(-1.38%)
Oct 06, 2016
6.370
6.486
6.339
6.477
224,535
+0.13(+2.11%)
Oct 05, 2016
6.379
6.451
6.325
6.343
192,762
+0.03(+0.42%)
Oct 04, 2016
6.290
6.379
6.245
6.317
238,487
+0.04(+0.57%)
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
.