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
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2015
10.11
10.17
9.588
9.901
381,102
-0.26(-2.51%)
Apr 29, 2015
10.23
10.53
10.03
10.16
354,499
-0.05(-0.48%)
Apr 28, 2015
9.818
10.29
9.685
10.21
382,773
+0.44(+4.47%)
Apr 27, 2015
9.687
10.15
9.687
9.769
530,848
+0.21(+2.22%)
Apr 24, 2015
9.614
9.679
9.369
9.557
251,351
+0.02(+0.17%)
Apr 23, 2015
8.977
9.565
8.977
9.540
299,829
+0.59(+6.56%)
Apr 22, 2015
8.635
8.994
8.625
8.953
210,563
+0.27(+3.10%)
Apr 21, 2015
8.708
8.716
8.569
8.684
53,968
-0.02(-0.28%)
Apr 20, 2015
8.757
8.855
8.651
8.708
134,715
+0.03(+0.38%)
Apr 17, 2015
8.732
8.773
8.561
8.675
122,595
-0.08(-0.93%)
Apr 16, 2015
8.716
8.847
8.626
8.757
239,629
+0.11(+1.32%)
Apr 15, 2015
8.700
8.757
8.569
8.643
154,077
+0.00(+0.00%)
Apr 14, 2015
8.675
8.700
8.594
8.643
78,964
+0.01(+0.09%)
Apr 13, 2015
8.700
8.765
8.586
8.635
188,653
-0.04(-0.47%)
Apr 10, 2015
8.577
8.692
8.528
8.675
125,648
+0.13(+1.53%)
Apr 09, 2015
8.431
8.586
8.422
8.545
140,458
+0.16(+1.85%)
Apr 08, 2015
8.594
8.684
8.357
8.390
140,116
-0.16(-1.91%)
Apr 07, 2015
8.333
8.708
8.333
8.553
190,873
+0.24(+2.85%)
Apr 06, 2015
8.300
8.357
8.251
8.316
161,737
+0.03(+0.39%)
Apr 02, 2015
8.267
8.284
8.284
8.284
373,473
+0.03(+0.40%)
Apr 01, 2015
8.259
8.304
8.226
8.251
192,461
+0.03(+0.40%)
Mar 31, 2015
8.308
8.308
8.186
8.218
96,337
-0.06(-0.69%)
Mar 30, 2015
8.284
8.284
8.071
8.275
177,483
-0.01(-0.10%)
Mar 27, 2015
8.528
8.561
8.243
8.284
92,276
-0.25(-2.96%)
Mar 26, 2015
8.610
8.708
8.528
8.537
95,115
-0.04(-0.48%)
Mar 25, 2015
8.569
8.684
8.488
8.577
69,052
+0.05(+0.57%)
Mar 24, 2015
8.390
8.545
8.365
8.528
166,433
+0.14(+1.65%)
Mar 23, 2015
8.341
8.470
8.341
8.390
323,757
+0.07(+0.88%)
Mar 20, 2015
8.390
8.577
8.263
8.316
235,612
-0.01(-0.10%)
Mar 19, 2015
8.708
8.708
8.292
8.324
72,244
-0.37(-4.23%)
Mar 18, 2015
8.120
8.798
8.120
8.692
163,236
+0.60(+7.36%)
Mar 17, 2015
8.006
8.202
7.998
8.096
250,747
+0.03(+0.40%)
Mar 16, 2015
8.431
8.431
7.794
8.063
432,847
-0.33(-3.98%)
Mar 13, 2015
8.439
8.479
8.357
8.398
278,359
-0.04(-0.48%)
Mar 12, 2015
8.382
8.569
8.382
8.439
166,950
+0.15(+1.77%)
Mar 11, 2015
8.267
8.341
8.210
8.292
257,288
+0.07(+0.89%)
Mar 10, 2015
8.284
8.308
8.202
8.218
44,054
-0.11(-1.27%)
Mar 09, 2015
8.316
8.349
8.202
8.324
162,409
+0.06(+0.69%)
Mar 06, 2015
8.284
8.431
8.218
8.267
112,116
-0.10(-1.17%)
Mar 05, 2015
8.724
8.741
8.341
8.365
84,210
-0.16(-1.82%)
Mar 04, 2015
8.488
8.553
8.553
8.520
88,044
-0.03(-0.38%)
Mar 03, 2015
8.643
8.920
8.545
8.553
83,466
-0.10(-1.13%)
Mar 02, 2015
8.716
8.724
8.537
8.651
124,314
+0.02(+0.28%)
Feb 27, 2015
8.618
8.773
8.577
8.626
186,832
+0.03(+0.38%)
Feb 26, 2015
8.512
8.635
8.451
8.594
172,511
+0.11(+1.35%)
Feb 25, 2015
8.406
8.496
8.333
8.479
53,147
+0.08(+0.97%)
Feb 24, 2015
8.341
8.414
8.292
8.398
104,508
+0.08(+0.98%)
Feb 23, 2015
8.594
8.626
8.218
8.316
193,720
-0.29(-3.32%)
Feb 20, 2015
8.863
8.863
8.471
8.602
120,437
-0.13(-1.50%)
Feb 19, 2015
8.700
8.855
8.618
8.732
138,023
+0.02(+0.28%)
Feb 18, 2015
8.912
8.937
8.586
8.708
105,328
-0.18(-2.02%)
Feb 17, 2015
9.157
9.165
8.879
8.888
198,398
-0.26(-2.85%)
Feb 13, 2015
9.312
9.149
9.149
9.149
88,589
-0.17(-1.84%)
Feb 12, 2015
9.320
9.353
9.271
9.320
88,285
+0.02(+0.26%)
Feb 11, 2015
9.467
9.728
9.181
9.296
124,956
-0.15(-1.56%)
Feb 10, 2015
9.549
9.549
9.043
9.443
215,621
-0.07(-0.77%)
Feb 09, 2015
9.997
10.01
9.443
9.516
128,017
-0.47(-4.66%)
Feb 06, 2015
9.908
10.14
9.834
9.981
125,290
+0.14(+1.41%)
Feb 05, 2015
9.704
9.989
9.565
9.842
201,972
+0.21(+2.20%)
Feb 04, 2015
9.034
9.818
8.977
9.630
300,381
+0.67(+7.47%)
Feb 03, 2015
9.263
9.638
8.928
8.961
663,631
-0.24(-2.66%)
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
.