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
)
16.90
+0.28 (+1.68%)
Streaming Delayed Price
Updated: 3:44 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, 2020
4.931
5.159
4.849
5.022
350,452
-0.04(-0.72%)
Feb 27, 2020
4.629
5.200
4.483
5.059
438,549
+0.31(+6.54%)
Feb 26, 2020
4.757
4.940
4.629
4.748
320,631
+0.06(+1.36%)
Feb 25, 2020
4.940
4.949
4.575
4.684
604,953
-0.26(-5.35%)
Feb 24, 2020
4.976
5.077
4.821
4.949
386,512
-0.23(-4.41%)
Feb 21, 2020
5.369
5.378
5.068
5.177
466,758
-0.24(-4.38%)
Feb 20, 2020
5.515
5.524
5.342
5.415
408,899
-0.12(-2.15%)
Feb 19, 2020
5.579
5.669
5.434
5.533
350,709
-0.04(-0.65%)
Feb 18, 2020
6.059
6.059
5.524
5.570
642,654
-0.53(-8.62%)
Feb 14, 2020
5.488
6.131
5.479
6.095
1,508,225
+0.56(+10.15%)
Feb 13, 2020
5.751
5.751
5.461
5.533
297,347
-0.17(-3.02%)
Feb 12, 2020
5.751
6.022
5.515
5.705
408,095
+0.06(+1.12%)
Feb 11, 2020
5.017
5.660
4.981
5.642
668,797
+0.83(+17.33%)
Feb 10, 2020
4.854
4.909
4.718
4.809
552,514
-0.05(-0.93%)
Feb 07, 2020
5.108
5.162
4.854
4.854
482,645
-0.31(-5.96%)
Feb 06, 2020
5.461
5.461
5.103
5.162
274,119
-0.28(-5.16%)
Feb 05, 2020
5.479
5.524
5.366
5.443
505,920
+0.02(+0.33%)
Feb 04, 2020
5.615
5.687
5.398
5.425
202,878
-0.06(-1.16%)
Feb 03, 2020
5.615
5.760
5.452
5.488
376,211
-0.08(-1.46%)
Jan 31, 2020
5.769
5.841
5.552
5.570
595,163
-0.27(-4.65%)
Jan 30, 2020
6.213
6.233
5.660
5.841
455,391
-0.41(-6.52%)
Jan 29, 2020
6.140
6.294
6.077
6.249
366,584
+0.17(+2.83%)
Jan 28, 2020
6.113
6.294
6.077
6.077
378,867
+0.03(+0.45%)
Jan 27, 2020
6.131
6.131
5.914
6.050
487,217
-0.18(-2.91%)
Jan 24, 2020
6.376
6.376
6.077
6.231
367,367
-0.16(-2.55%)
Jan 23, 2020
6.493
6.493
6.231
6.394
432,825
+0.14(+2.17%)
Jan 22, 2020
6.493
6.584
6.249
6.258
434,173
-0.27(-4.16%)
Jan 21, 2020
6.566
6.596
6.484
6.530
275,508
-0.08(-1.23%)
Jan 17, 2020
6.729
6.874
6.602
6.611
300,562
-0.04(-0.54%)
Jan 16, 2020
6.629
6.702
6.548
6.647
336,954
+0.10(+1.52%)
Jan 15, 2020
6.747
6.783
6.466
6.548
360,477
-0.20(-2.95%)
Jan 14, 2020
7.064
7.145
6.675
6.747
248,278
-0.34(-4.85%)
Jan 13, 2020
7.236
7.290
6.955
7.091
189,639
-0.18(-2.49%)
Jan 10, 2020
7.435
7.517
7.209
7.272
257,499
-0.24(-3.14%)
Jan 09, 2020
7.336
7.553
7.299
7.508
468,041
+0.22(+2.98%)
Jan 08, 2020
7.779
7.825
7.209
7.290
365,678
-0.43(-5.63%)
Jan 07, 2020
7.870
7.997
7.698
7.725
316,550
-0.15(-1.95%)
Jan 06, 2020
8.060
8.078
7.843
7.879
228,003
-0.20(-2.47%)
Jan 03, 2020
8.133
8.314
8.042
8.078
225,477
-0.05(-0.56%)
Jan 02, 2020
8.277
8.332
8.042
8.124
289,148
-0.07(-0.88%)
Dec 31, 2019
8.024
8.300
7.988
8.196
185,395
+0.15(+1.91%)
Dec 30, 2019
8.069
8.178
8.006
8.042
112,003
+0.04(+0.45%)
Dec 27, 2019
8.259
8.259
7.920
8.006
175,898
-0.18(-2.21%)
Dec 26, 2019
8.133
8.522
8.133
8.187
106,035
+0.01(+0.11%)
Dec 24, 2019
8.133
8.259
8.056
8.178
108,432
+0.04(+0.44%)
Dec 23, 2019
7.924
8.191
7.852
8.142
243,933
+0.24(+3.10%)
Dec 20, 2019
7.852
8.033
7.798
7.897
272,295
+0.04(+0.46%)
Dec 19, 2019
7.607
7.865
7.589
7.861
284,896
+0.32(+4.20%)
Dec 18, 2019
7.517
7.571
7.281
7.544
392,245
+0.10(+1.34%)
Dec 17, 2019
7.490
7.517
7.318
7.444
293,069
+0.02(+0.24%)
Dec 16, 2019
7.653
7.678
7.424
7.426
248,239
-0.15(-2.03%)
Dec 13, 2019
7.752
7.798
7.562
7.580
206,043
-0.21(-2.67%)
Dec 12, 2019
7.698
7.870
7.662
7.788
225,045
+0.07(+0.94%)
Dec 11, 2019
7.752
7.770
7.589
7.716
176,401
-0.02(-0.23%)
Dec 10, 2019
7.499
7.770
7.490
7.734
195,261
+0.23(+3.02%)
Dec 09, 2019
7.471
7.644
7.471
7.508
159,275
-0.04(-0.48%)
Dec 06, 2019
7.363
7.571
7.363
7.544
187,272
+0.24(+3.35%)
Dec 05, 2019
7.381
7.426
7.281
7.299
223,591
-0.02(-0.25%)
Dec 04, 2019
7.308
7.372
7.245
7.318
205,929
+0.08(+1.13%)
Dec 03, 2019
7.127
7.272
7.064
7.236
289,038
+0.10(+1.40%)
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
.