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
)
22.51
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2015
8.318
8.318
8.195
8.228
96,225
-0.06(-0.69%)
Mar 30, 2015
8.293
8.293
8.081
8.285
177,276
-0.01(-0.10%)
Mar 27, 2015
8.538
8.571
8.252
8.293
92,169
-0.25(-2.96%)
Mar 26, 2015
8.620
8.718
8.538
8.547
95,005
-0.04(-0.48%)
Mar 25, 2015
8.579
8.694
8.498
8.587
68,971
+0.05(+0.57%)
Mar 24, 2015
8.400
8.555
8.375
8.538
166,239
+0.14(+1.65%)
Mar 23, 2015
8.350
8.480
8.350
8.400
323,380
+0.07(+0.88%)
Mar 20, 2015
8.400
8.587
8.273
8.326
235,337
-0.01(-0.10%)
Mar 19, 2015
8.718
8.718
8.301
8.334
72,160
-0.37(-4.23%)
Mar 18, 2015
8.130
8.808
8.130
8.702
163,046
+0.60(+7.36%)
Mar 17, 2015
8.015
8.212
8.007
8.105
250,455
+0.03(+0.40%)
Mar 16, 2015
8.440
8.440
7.803
8.073
432,343
-0.33(-3.98%)
Mar 13, 2015
8.449
8.489
8.367
8.408
278,035
-0.04(-0.48%)
Mar 12, 2015
8.391
8.579
8.391
8.449
166,756
+0.15(+1.77%)
Mar 11, 2015
8.277
8.350
8.220
8.301
256,989
+0.07(+0.89%)
Mar 10, 2015
8.293
8.318
8.212
8.228
44,003
-0.11(-1.27%)
Mar 09, 2015
8.326
8.359
8.212
8.334
162,220
+0.06(+0.69%)
Mar 06, 2015
8.293
8.440
8.228
8.277
111,986
-0.10(-1.17%)
Mar 05, 2015
8.735
8.751
8.350
8.375
84,112
-0.16(-1.82%)
Mar 04, 2015
8.498
8.563
8.563
8.530
87,942
-0.03(-0.38%)
Mar 03, 2015
8.653
8.931
8.555
8.563
83,369
-0.10(-1.13%)
Mar 02, 2015
8.726
8.735
8.547
8.661
124,170
+0.02(+0.28%)
Feb 27, 2015
8.628
8.784
8.587
8.636
186,615
+0.03(+0.38%)
Feb 26, 2015
8.522
8.645
8.461
8.604
172,310
+0.11(+1.35%)
Feb 25, 2015
8.416
8.506
8.342
8.489
53,085
+0.08(+0.97%)
Feb 24, 2015
8.350
8.424
8.301
8.408
104,387
+0.08(+0.98%)
Feb 23, 2015
8.604
8.636
8.228
8.326
193,494
-0.29(-3.32%)
Feb 20, 2015
8.873
8.873
8.481
8.612
120,297
-0.13(-1.50%)
Feb 19, 2015
8.710
8.865
8.628
8.743
137,862
+0.02(+0.28%)
Feb 18, 2015
8.922
8.947
8.596
8.718
105,206
-0.18(-2.02%)
Feb 17, 2015
9.168
9.176
8.890
8.898
198,167
-0.26(-2.85%)
Feb 13, 2015
9.323
9.159
9.159
9.159
88,486
-0.17(-1.84%)
Feb 12, 2015
9.331
9.364
9.282
9.331
88,183
+0.02(+0.26%)
Feb 11, 2015
9.478
9.739
9.192
9.306
124,811
-0.15(-1.56%)
Feb 10, 2015
9.560
9.560
9.053
9.454
215,370
-0.07(-0.77%)
Feb 09, 2015
10.01
10.03
9.454
9.527
127,868
-0.47(-4.66%)
Feb 06, 2015
9.919
10.15
9.846
9.993
125,144
+0.14(+1.41%)
Feb 05, 2015
9.715
10.00
9.576
9.854
201,737
+0.21(+2.20%)
Feb 04, 2015
9.045
9.829
8.988
9.641
300,032
+0.67(+7.47%)
Feb 03, 2015
9.274
9.649
8.939
8.971
662,859
-0.25(-2.66%)
Feb 02, 2015
9.339
9.527
9.192
9.217
181,892
-0.03(-0.35%)
Jan 30, 2015
9.413
9.584
9.208
9.249
155,835
-0.18(-1.91%)
Jan 29, 2015
9.355
9.527
9.176
9.429
83,695
+0.14(+1.50%)
Jan 28, 2015
9.609
9.609
9.282
9.290
105,081
-0.21(-2.24%)
Jan 27, 2015
9.276
9.632
9.235
9.503
140,225
+0.15(+1.65%)
Jan 26, 2015
9.357
9.373
9.195
9.349
86,665
+0.02(+0.17%)
Jan 23, 2015
9.324
9.357
9.240
9.332
280,792
+0.00(+0.00%)
Jan 22, 2015
8.903
9.397
8.830
9.332
379,340
+0.53(+5.98%)
Jan 21, 2015
8.830
9.300
8.636
8.806
395,735
-0.02(-0.28%)
Jan 20, 2015
9.276
9.276
8.786
8.830
104,586
-0.40(-4.30%)
Jan 16, 2015
9.203
9.373
9.073
9.227
146,356
+0.05(+0.53%)
Jan 15, 2015
9.357
9.543
9.000
9.179
250,936
-0.18(-1.90%)
Jan 14, 2015
9.316
9.438
9.049
9.357
179,786
+0.01(+0.09%)
Jan 13, 2015
9.324
9.559
9.170
9.349
136,344
+0.10(+1.05%)
Jan 12, 2015
9.413
9.430
9.123
9.251
133,513
-0.15(-1.55%)
Jan 09, 2015
9.462
9.536
9.162
9.397
186,003
-0.09(-0.94%)
Jan 08, 2015
9.276
9.503
9.187
9.486
143,651
+0.23(+2.54%)
Jan 07, 2015
9.413
9.438
9.138
9.251
72,616
-0.06(-0.70%)
Jan 06, 2015
9.535
9.551
9.162
9.316
107,736
-0.17(-1.79%)
Jan 05, 2015
9.648
9.677
9.478
9.486
95,475
-0.23(-2.42%)
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
.