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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 29, 2019
5.524
5.669
5.461
5.579
223,600
+0.07(+1.32%)
Mar 28, 2019
5.235
5.515
5.235
5.506
164,202
+0.22(+4.11%)
Mar 27, 2019
5.117
5.316
5.026
5.289
110,492
+0.14(+2.82%)
Mar 26, 2019
5.026
5.153
4.890
5.144
174,286
+0.07(+1.43%)
Mar 25, 2019
4.963
5.090
4.899
5.072
131,509
+0.11(+2.19%)
Mar 22, 2019
5.099
5.121
4.918
4.963
162,206
-0.22(-4.20%)
Mar 21, 2019
5.126
5.352
5.109
5.180
94,149
+0.00(+0.00%)
Mar 20, 2019
5.035
5.198
4.954
5.180
87,948
+0.10(+1.96%)
Mar 19, 2019
5.153
5.216
5.072
5.081
60,365
-0.05(-0.88%)
Mar 18, 2019
5.343
5.379
5.117
5.126
70,139
-0.22(-4.07%)
Mar 15, 2019
5.180
5.379
5.126
5.343
226,802
+0.19(+3.69%)
Mar 14, 2019
5.171
5.189
5.035
5.153
90,300
-0.02(-0.35%)
Mar 13, 2019
5.216
5.262
5.144
5.171
132,988
+0.02(+0.35%)
Mar 12, 2019
5.090
5.207
5.072
5.153
104,584
+0.13(+2.52%)
Mar 11, 2019
4.746
5.053
4.718
5.026
131,497
+0.29(+6.12%)
Mar 08, 2019
4.601
4.764
4.573
4.736
120,247
+0.12(+2.55%)
Mar 07, 2019
4.746
4.755
4.564
4.619
121,285
-0.13(-2.67%)
Mar 06, 2019
4.854
4.927
4.746
4.746
134,468
-0.14(-2.96%)
Mar 05, 2019
5.235
5.235
4.872
4.890
74,958
-0.34(-6.41%)
Mar 04, 2019
5.244
5.302
5.189
5.226
75,972
-0.02(-0.35%)
Mar 01, 2019
5.117
5.253
5.053
5.244
81,489
+0.14(+2.84%)
Feb 28, 2019
4.963
5.216
4.954
5.099
165,466
+0.13(+2.55%)
Feb 27, 2019
4.945
4.990
4.809
4.972
282,916
+0.03(+0.55%)
Feb 26, 2019
4.999
5.072
4.936
4.945
136,956
-0.06(-1.27%)
Feb 25, 2019
4.981
5.062
4.981
5.008
107,058
+0.03(+0.55%)
Feb 22, 2019
4.954
5.053
4.954
4.981
112,959
+0.08(+1.66%)
Feb 21, 2019
4.909
4.945
4.836
4.899
97,342
-0.04(-0.73%)
Feb 20, 2019
4.872
5.017
4.827
4.936
91,439
+0.04(+0.74%)
Feb 19, 2019
4.972
5.099
4.809
4.899
642,989
-0.09(-1.81%)
Feb 15, 2019
4.972
5.117
4.909
4.990
100,040
+0.02(+0.36%)
Feb 14, 2019
4.773
5.049
4.773
4.972
82,947
+0.16(+3.39%)
Feb 13, 2019
5.026
5.072
4.791
4.809
178,094
-0.21(-4.15%)
Feb 12, 2019
5.226
5.235
4.981
5.017
120,376
-0.19(-3.65%)
Feb 11, 2019
4.782
5.207
4.736
5.207
163,885
+0.44(+9.32%)
Feb 08, 2019
5.244
5.253
4.718
4.764
248,665
-0.51(-9.62%)
Feb 07, 2019
5.280
5.407
5.235
5.271
132,830
-0.07(-1.36%)
Feb 06, 2019
5.379
5.651
5.207
5.343
172,913
-0.09(-1.67%)
Feb 05, 2019
5.352
5.615
5.334
5.434
185,803
+0.15(+2.92%)
Feb 04, 2019
5.099
5.407
5.008
5.280
180,921
+0.17(+3.37%)
Feb 01, 2019
5.117
5.162
4.945
5.108
183,959
-0.03(-0.53%)
Jan 31, 2019
5.099
5.180
5.049
5.135
130,013
+0.07(+1.43%)
Jan 30, 2019
4.990
5.117
4.929
5.062
79,025
+0.10(+2.01%)
Jan 29, 2019
5.117
5.135
4.881
4.963
125,898
-0.13(-2.49%)
Jan 28, 2019
5.090
5.307
4.999
5.090
167,842
-0.05(-1.06%)
Jan 25, 2019
5.117
5.262
5.072
5.144
72,435
+0.06(+1.25%)
Jan 24, 2019
5.008
5.117
4.863
5.081
167,460
+0.05(+1.08%)
Jan 23, 2019
5.008
5.153
4.967
5.026
234,322
+0.00(+0.00%)
Jan 22, 2019
4.918
5.090
4.809
5.026
280,213
+0.05(+0.91%)
Jan 18, 2019
4.456
5.108
4.438
4.981
304,427
+0.53(+11.79%)
Jan 17, 2019
4.338
4.483
4.329
4.456
137,082
+0.09(+2.07%)
Jan 16, 2019
4.247
4.474
4.243
4.365
147,153
+0.12(+2.77%)
Jan 15, 2019
4.311
4.515
4.220
4.247
118,588
-0.10(-2.29%)
Jan 14, 2019
4.619
4.664
4.338
4.347
142,522
-0.34(-7.34%)
Jan 11, 2019
4.736
4.736
4.456
4.691
179,211
+0.02(+0.39%)
Jan 10, 2019
4.619
4.800
4.583
4.673
115,323
-0.14(-2.82%)
Jan 09, 2019
4.927
4.927
4.708
4.809
125,381
-0.04(-0.75%)
Jan 08, 2019
4.909
4.909
4.764
4.845
160,568
+0.04(+0.75%)
Jan 07, 2019
4.682
4.927
4.664
4.809
218,566
+0.17(+3.71%)
Jan 04, 2019
4.537
4.669
4.510
4.637
160,660
+0.20(+4.49%)
Jan 03, 2019
4.220
4.646
4.175
4.438
192,848
+0.24(+5.60%)
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
.