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
)
17.60
-0.09 (-0.51%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 27, 2015
8.456
8.608
8.416
8.464
190,426
+0.03(+0.38%)
Feb 26, 2015
8.351
8.472
8.291
8.432
175,829
+0.11(+1.35%)
Feb 25, 2015
8.247
8.335
8.175
8.319
54,170
+0.08(+0.97%)
Feb 24, 2015
8.183
8.255
8.135
8.239
106,519
+0.08(+0.98%)
Feb 23, 2015
8.432
8.464
8.063
8.159
197,446
-0.28(-3.32%)
Feb 20, 2015
8.696
8.696
8.311
8.440
122,754
-0.13(-1.50%)
Feb 19, 2015
8.536
8.688
8.456
8.568
140,678
+0.02(+0.28%)
Feb 18, 2015
8.744
8.768
8.424
8.544
107,355
-0.18(-2.02%)
Feb 17, 2015
8.984
8.992
8.712
8.720
202,215
-0.26(-2.85%)
Feb 13, 2015
9.136
8.976
8.976
8.976
90,294
-0.17(-1.84%)
Feb 12, 2015
9.144
9.176
9.096
9.144
89,984
+0.02(+0.26%)
Feb 11, 2015
9.288
9.545
9.008
9.120
127,360
-0.14(-1.56%)
Feb 10, 2015
9.368
9.368
8.872
9.264
219,769
-0.07(-0.77%)
Feb 09, 2015
9.809
9.825
9.264
9.336
130,480
-0.46(-4.66%)
Feb 06, 2015
9.721
9.945
9.649
9.793
127,700
+0.14(+1.41%)
Feb 05, 2015
9.521
9.801
9.384
9.657
205,858
+0.21(+2.20%)
Feb 04, 2015
8.864
9.633
8.808
9.448
306,160
+0.66(+7.47%)
Feb 03, 2015
9.088
9.456
8.760
8.792
676,398
-0.24(-2.66%)
Feb 02, 2015
9.152
9.336
9.008
9.032
185,607
-0.03(-0.35%)
Jan 30, 2015
9.224
9.392
9.024
9.064
159,018
-0.18(-1.91%)
Jan 29, 2015
9.168
9.336
8.992
9.240
85,404
+0.14(+1.50%)
Jan 28, 2015
9.416
9.416
9.096
9.104
107,227
-0.21(-2.24%)
Jan 27, 2015
9.090
9.439
9.050
9.312
143,090
+0.15(+1.65%)
Jan 26, 2015
9.169
9.185
9.011
9.162
88,435
+0.02(+0.17%)
Jan 23, 2015
9.138
9.169
9.055
9.146
286,528
+0.00(+0.00%)
Jan 22, 2015
8.725
9.209
8.653
9.146
387,088
+0.52(+5.98%)
Jan 21, 2015
8.653
9.114
8.463
8.630
403,818
-0.02(-0.28%)
Jan 20, 2015
9.090
9.090
8.611
8.653
106,722
-0.39(-4.30%)
Jan 16, 2015
9.019
9.185
8.892
9.042
149,345
+0.05(+0.53%)
Jan 15, 2015
9.169
9.352
8.820
8.995
256,061
-0.17(-1.90%)
Jan 14, 2015
9.130
9.249
8.868
9.169
183,458
+0.01(+0.09%)
Jan 13, 2015
9.138
9.368
8.987
9.162
139,129
+0.10(+1.05%)
Jan 12, 2015
9.225
9.241
8.941
9.066
136,240
-0.14(-1.55%)
Jan 09, 2015
9.273
9.345
8.979
9.209
189,803
-0.09(-0.94%)
Jan 08, 2015
9.090
9.312
9.003
9.296
146,585
+0.23(+2.54%)
Jan 07, 2015
9.225
9.249
8.955
9.066
74,099
-0.06(-0.70%)
Jan 06, 2015
9.344
9.360
8.979
9.130
109,937
-0.17(-1.79%)
Jan 05, 2015
9.455
9.483
9.289
9.296
97,425
-0.23(-2.42%)
Jan 02, 2015
9.614
9.614
9.249
9.527
90,697
+0.02(+0.25%)
Dec 31, 2014
9.304
9.503
9.503
9.503
141,329
+0.31(+3.37%)
Dec 30, 2014
9.217
9.233
9.074
9.193
71,191
-0.02(-0.17%)
Dec 29, 2014
9.289
9.360
9.130
9.209
126,739
-0.06(-0.68%)
Dec 26, 2014
9.098
9.320
8.963
9.273
150,566
+0.25(+2.73%)
Dec 24, 2014
9.019
9.027
9.027
9.027
62,729
+0.06(+0.62%)
Dec 23, 2014
8.955
9.058
8.923
8.971
157,975
+0.02(+0.27%)
Dec 22, 2014
8.995
9.011
8.757
8.947
70,498
+0.00(+0.00%)
Dec 19, 2014
8.661
8.947
8.495
8.947
325,389
+0.27(+3.11%)
Dec 18, 2014
8.741
8.884
8.614
8.677
229,860
-0.03(-0.36%)
Dec 17, 2014
8.518
8.796
8.511
8.709
250,811
+0.18(+2.14%)
Dec 16, 2014
8.598
8.701
8.503
8.526
355,373
-0.04(-0.46%)
Dec 15, 2014
8.264
8.614
8.249
8.566
306,362
+0.52(+6.52%)
Dec 12, 2014
7.820
8.145
7.796
8.042
262,750
+0.09(+1.10%)
Dec 11, 2014
7.804
8.034
7.701
7.955
378,860
+0.13(+1.73%)
Dec 10, 2014
7.987
7.987
7.725
7.820
260,524
-0.16(-1.99%)
Dec 09, 2014
7.510
8.098
7.494
7.979
352,916
+0.36(+4.69%)
Dec 08, 2014
7.780
7.828
7.485
7.621
200,149
-0.21(-2.64%)
Dec 05, 2014
7.550
7.915
7.550
7.828
176,112
+0.27(+3.57%)
Dec 04, 2014
7.661
7.677
7.383
7.558
151,717
-0.09(-1.14%)
Dec 03, 2014
7.653
7.931
7.605
7.645
91,780
-0.01(-0.10%)
Dec 02, 2014
7.836
7.923
7.471
7.653
101,382
-0.15(-1.93%)
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
.