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
)
16.36
+0.33 (+2.09%)
Streaming Delayed Price
Updated: 1:42 PM EDT, Apr 23, 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 (%)
Feb 28, 2018
7.064
7.064
6.838
6.838
197,759
-0.23(-3.21%)
Feb 27, 2018
6.883
7.200
6.792
7.064
280,758
+0.23(+3.31%)
Feb 26, 2018
6.928
6.973
6.792
6.838
90,523
-0.09(-1.31%)
Feb 23, 2018
6.973
7.109
6.838
6.928
269,658
-0.05(-0.65%)
Feb 22, 2018
6.883
7.087
6.883
6.973
488,810
+0.05(+0.65%)
Feb 21, 2018
6.792
7.109
6.769
6.928
326,447
+0.14(+2.00%)
Feb 20, 2018
6.747
6.883
6.702
6.792
309,881
+0.05(+0.67%)
Feb 16, 2018
6.747
6.747
6.747
0
+0.14(+2.05%)
Feb 15, 2018
6.475
6.656
6.475
6.611
176,447
+0.09(+1.39%)
Feb 14, 2018
6.339
6.656
6.249
6.521
324,763
+0.18(+2.86%)
Feb 13, 2018
6.339
6.430
6.249
6.339
269,968
+0.00(+0.00%)
Feb 12, 2018
6.430
6.430
6.294
6.339
234,177
-0.09(-1.41%)
Feb 09, 2018
6.158
6.475
6.073
6.430
671,937
+0.32(+5.19%)
Feb 08, 2018
6.113
6.385
6.113
6.113
484,769
+0.09(+1.50%)
Feb 07, 2018
5.932
5.932
5.932
6.022
600,831
+0.09(+1.53%)
Feb 06, 2018
5.841
6.113
5.841
5.932
578,140
-0.02(-0.38%)
Feb 05, 2018
6.204
6.240
5.887
5.955
365,767
-0.29(-4.71%)
Feb 02, 2018
6.249
6.294
6.204
6.249
400,887
-0.09(-1.43%)
Feb 01, 2018
6.430
6.430
6.249
6.339
326,372
-0.09(-1.41%)
Jan 31, 2018
6.521
6.588
6.339
6.430
383,541
-0.05(-0.70%)
Jan 30, 2018
6.475
6.566
6.249
6.475
264,359
-0.05(-0.69%)
Jan 29, 2018
6.702
6.702
6.475
6.521
279,620
-0.23(-3.36%)
Jan 26, 2018
6.792
6.883
6.566
6.747
208,301
+0.09(+1.36%)
Jan 25, 2018
6.656
6.792
6.634
6.656
176,230
+0.00(+0.00%)
Jan 24, 2018
6.656
6.838
6.611
6.656
179,495
+0.00(+0.00%)
Jan 23, 2018
6.702
6.792
6.566
6.656
176,428
+0.00(+0.00%)
Jan 22, 2018
6.702
6.883
6.611
6.656
246,350
+0.00(+0.00%)
Jan 19, 2018
6.747
6.928
6.656
6.656
320,634
-0.23(-3.29%)
Jan 18, 2018
6.928
7.041
6.792
6.883
229,031
-0.09(-1.30%)
Jan 17, 2018
7.109
7.109
6.838
6.973
361,197
-0.09(-1.28%)
Jan 16, 2018
7.336
7.381
7.019
7.064
346,113
-0.32(-4.29%)
Jan 12, 2018
7.381
7.381
7.381
0
+0.09(+1.24%)
Jan 11, 2018
7.155
7.336
7.064
7.290
195,600
+0.18(+2.55%)
Jan 10, 2018
7.064
7.155
7.019
7.109
133,178
+0.00(+0.00%)
Jan 09, 2018
7.109
7.245
7.019
7.109
254,488
+0.00(+0.00%)
Jan 08, 2018
7.200
7.200
7.019
7.109
164,396
-0.14(-1.87%)
Jan 05, 2018
7.336
7.358
7.155
7.245
157,905
-0.14(-1.84%)
Jan 04, 2018
7.517
7.517
7.336
7.381
168,713
-0.09(-1.21%)
Jan 03, 2018
7.381
7.539
7.336
7.471
240,237
+0.14(+1.85%)
Jan 02, 2018
7.155
7.471
7.155
7.336
335,569
+0.09(+1.25%)
Dec 29, 2017
7.245
7.245
7.245
0
-0.09(-1.23%)
Dec 28, 2017
7.200
7.336
7.064
7.336
290,065
+0.18(+2.53%)
Dec 27, 2017
7.064
7.200
6.973
7.155
200,352
+0.09(+1.28%)
Dec 26, 2017
7.245
7.245
6.996
7.064
363,131
-0.18(-2.50%)
Dec 22, 2017
7.245
7.290
7.200
7.245
127,369
+0.05(+0.63%)
Dec 21, 2017
7.200
7.290
7.109
7.200
212,435
+0.05(+0.63%)
Dec 20, 2017
7.200
7.290
7.064
7.155
122,249
-0.05(-0.63%)
Dec 19, 2017
7.200
7.336
7.064
7.200
473,673
-0.05(-0.62%)
Dec 18, 2017
7.336
7.562
7.155
7.245
487,890
-0.05(-0.62%)
Dec 15, 2017
7.155
7.336
7.109
7.290
312,852
+0.14(+1.90%)
Dec 14, 2017
7.155
7.245
6.973
7.155
329,836
+0.00(+0.00%)
Dec 13, 2017
7.064
7.245
7.041
7.155
347,958
+0.09(+1.28%)
Dec 12, 2017
7.019
7.155
7.019
7.064
207,566
+0.05(+0.65%)
Dec 11, 2017
7.064
7.109
6.973
7.019
152,526
+0.00(+0.00%)
Dec 08, 2017
7.109
7.155
6.905
7.019
561,020
+0.00(+0.00%)
Dec 07, 2017
6.883
7.109
6.838
622,398
+0.00(+0.00%)
Dec 06, 2017
6.883
7.064
6.838
6.973
528,558
+0.09(+1.32%)
Dec 05, 2017
7.155
7.245
6.883
6.883
621,116
-0.27(-3.80%)
Dec 04, 2017
7.245
7.245
7.155
7.155
567,201
-0.05(-0.63%)
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
.