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
)
16.89
+0.27 (+1.62%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2019
4.957
5.210
4.948
5.093
165,659
+0.13(+2.55%)
Feb 27, 2019
4.939
4.984
4.803
4.966
283,246
+0.03(+0.55%)
Feb 26, 2019
4.993
5.066
4.930
4.939
137,115
-0.06(-1.27%)
Feb 25, 2019
4.975
5.057
4.975
5.002
107,183
+0.03(+0.55%)
Feb 22, 2019
4.948
5.048
4.948
4.975
113,091
+0.08(+1.66%)
Feb 21, 2019
4.903
4.939
4.830
4.894
97,456
-0.04(-0.73%)
Feb 20, 2019
4.867
5.011
4.821
4.930
91,546
+0.04(+0.74%)
Feb 19, 2019
4.966
5.093
4.803
4.894
643,739
-0.09(-1.81%)
Feb 15, 2019
4.966
5.111
4.903
4.984
100,157
+0.02(+0.36%)
Feb 14, 2019
4.767
5.043
4.767
4.966
83,044
+0.16(+3.39%)
Feb 13, 2019
5.020
5.066
4.785
4.803
178,301
-0.21(-4.15%)
Feb 12, 2019
5.219
5.228
4.975
5.011
120,516
-0.19(-3.65%)
Feb 11, 2019
4.776
5.201
4.731
5.201
164,076
+0.44(+9.32%)
Feb 08, 2019
5.238
5.247
4.713
4.758
248,955
-0.51(-9.62%)
Feb 07, 2019
5.274
5.400
5.228
5.265
132,985
-0.07(-1.36%)
Feb 06, 2019
5.373
5.645
5.201
5.337
173,114
-0.09(-1.67%)
Feb 05, 2019
5.346
5.608
5.328
5.427
186,020
+0.15(+2.92%)
Feb 04, 2019
5.093
5.400
5.002
5.274
181,132
+0.17(+3.37%)
Feb 01, 2019
5.111
5.156
4.939
5.102
184,174
-0.03(-0.53%)
Jan 31, 2019
5.093
5.174
5.043
5.129
130,165
+0.07(+1.43%)
Jan 30, 2019
4.984
5.111
4.923
5.057
79,117
+0.10(+2.01%)
Jan 29, 2019
5.111
5.129
4.876
4.957
126,045
-0.13(-2.49%)
Jan 28, 2019
5.084
5.301
4.993
5.084
168,038
-0.05(-1.06%)
Jan 25, 2019
5.111
5.256
5.066
5.138
72,519
+0.06(+1.25%)
Jan 24, 2019
5.002
5.111
4.858
5.075
167,655
+0.05(+1.08%)
Jan 23, 2019
5.002
5.147
4.962
5.020
234,595
+0.00(+0.00%)
Jan 22, 2019
4.912
5.084
4.803
5.020
280,540
+0.05(+0.91%)
Jan 18, 2019
4.451
5.102
4.432
4.975
304,782
+0.52(+11.79%)
Jan 17, 2019
4.333
4.478
4.324
4.451
137,242
+0.09(+2.07%)
Jan 16, 2019
4.242
4.469
4.238
4.360
147,324
+0.12(+2.77%)
Jan 15, 2019
4.306
4.510
4.215
4.242
118,727
-0.10(-2.29%)
Jan 14, 2019
4.613
4.659
4.333
4.342
142,688
-0.34(-7.34%)
Jan 11, 2019
4.731
4.731
4.451
4.686
179,420
+0.02(+0.39%)
Jan 10, 2019
4.613
4.794
4.577
4.668
115,458
-0.14(-2.82%)
Jan 09, 2019
4.921
4.921
4.702
4.803
125,527
-0.04(-0.75%)
Jan 08, 2019
4.903
4.903
4.758
4.840
160,755
+0.04(+0.75%)
Jan 07, 2019
4.677
4.921
4.659
4.803
218,821
+0.17(+3.71%)
Jan 04, 2019
4.532
4.663
4.505
4.631
160,848
+0.20(+4.49%)
Jan 03, 2019
4.215
4.640
4.170
4.432
193,073
+0.24(+5.60%)
Jan 02, 2019
4.152
4.215
4.080
4.197
276,557
-0.03(-0.64%)
Dec 31, 2018
4.089
4.261
4.062
4.224
256,251
+0.17(+4.24%)
Dec 28, 2018
4.116
4.170
3.817
4.053
673,351
-0.10(-2.40%)
Dec 27, 2018
4.360
4.387
4.071
4.152
459,940
-0.24(-5.56%)
Dec 26, 2018
4.315
4.478
4.261
4.396
164,632
+0.10(+2.32%)
Dec 24, 2018
4.233
4.441
4.170
4.297
131,442
+0.06(+1.50%)
Dec 21, 2018
4.532
4.677
4.233
4.233
475,690
-0.31(-6.77%)
Dec 20, 2018
4.677
4.821
4.496
4.541
271,217
-0.17(-3.65%)
Dec 19, 2018
4.885
5.020
4.677
4.713
526,560
-0.18(-3.70%)
Dec 18, 2018
5.066
5.066
4.858
4.894
376,558
-0.14(-2.87%)
Dec 17, 2018
5.165
5.201
5.011
5.039
425,252
-0.13(-2.45%)
Dec 14, 2018
5.355
5.437
5.147
5.165
196,887
-0.25(-4.67%)
Dec 13, 2018
5.590
5.636
5.409
5.418
362,304
-0.16(-2.92%)
Dec 12, 2018
5.654
5.798
5.563
5.581
154,013
-0.02(-0.32%)
Dec 11, 2018
5.663
5.726
5.545
5.599
203,259
+0.04(+0.65%)
Dec 10, 2018
5.518
5.699
5.446
5.563
171,277
+0.02(+0.33%)
Dec 07, 2018
5.626
5.699
5.446
5.545
288,642
+0.01(+0.16%)
Dec 06, 2018
5.554
5.699
5.473
5.536
203,155
-0.13(-2.24%)
Dec 04, 2018
5.717
5.988
5.626
5.663
416,878
-0.05(-0.95%)
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
.