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
)
22.98
+0.73 (+3.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2016
8.331
8.492
8.144
8.456
172,322
+0.12(+1.39%)
May 27, 2016
8.072
8.340
8.340
8.340
208,191
+0.27(+3.31%)
May 26, 2016
8.090
8.206
7.855
8.072
172,889
+0.04(+0.44%)
May 25, 2016
8.358
8.429
7.894
8.037
328,224
-0.23(-2.80%)
May 24, 2016
8.046
8.277
7.849
8.269
146,751
+0.32(+4.04%)
May 23, 2016
8.144
8.144
7.894
7.947
128,857
-0.23(-2.84%)
May 20, 2016
8.072
8.277
7.947
8.179
106,596
+0.16(+2.00%)
May 19, 2016
8.170
8.170
7.854
8.019
150,832
-0.22(-2.71%)
May 18, 2016
8.170
8.340
8.064
8.242
149,839
+0.01(+0.11%)
May 17, 2016
8.126
8.420
8.090
8.233
168,734
+0.10(+1.21%)
May 16, 2016
7.974
8.242
7.965
8.135
93,825
+0.17(+2.13%)
May 13, 2016
7.939
8.077
7.903
7.965
113,631
-0.04(-0.45%)
May 12, 2016
7.921
8.269
7.885
8.001
193,698
+0.12(+1.47%)
May 11, 2016
7.938
8.076
7.859
7.885
137,529
-0.11(-1.32%)
May 10, 2016
7.526
8.051
7.438
7.990
195,956
+0.51(+6.79%)
May 09, 2016
7.578
7.613
7.237
7.482
134,219
-0.10(-1.27%)
May 06, 2016
7.508
7.675
7.105
7.578
193,568
+0.03(+0.35%)
May 05, 2016
7.806
7.876
7.517
7.552
235,542
-0.37(-4.65%)
May 04, 2016
7.824
8.130
7.727
7.920
207,079
+0.09(+1.12%)
May 03, 2016
7.964
8.012
7.666
7.832
183,035
-0.24(-2.93%)
May 02, 2016
8.148
8.192
7.929
8.069
182,346
-0.12(-1.50%)
Apr 29, 2016
8.192
8.393
8.034
8.192
157,534
-0.03(-0.32%)
Apr 28, 2016
8.130
8.358
8.086
8.218
259,335
+0.05(+0.64%)
Apr 27, 2016
8.376
8.463
8.051
8.165
301,916
-0.19(-2.31%)
Apr 26, 2016
8.262
8.419
8.209
8.358
167,378
+0.10(+1.17%)
Apr 25, 2016
8.472
8.472
8.205
8.262
92,389
-0.23(-2.68%)
Apr 22, 2016
8.218
8.516
8.183
8.490
231,518
+0.17(+2.00%)
Apr 21, 2016
8.665
8.717
8.306
8.323
177,446
-0.35(-4.04%)
Apr 20, 2016
8.402
8.726
8.332
8.674
160,589
+0.25(+2.91%)
Apr 19, 2016
8.472
8.568
8.323
8.428
185,142
+0.00(+0.00%)
Apr 18, 2016
8.148
8.542
8.060
8.428
292,279
+0.18(+2.23%)
Apr 15, 2016
7.999
8.349
7.885
8.244
293,309
+0.18(+2.17%)
Apr 14, 2016
7.885
8.174
7.797
8.069
213,241
+0.20(+2.56%)
Apr 13, 2016
7.762
7.885
7.719
7.867
158,137
+0.12(+1.58%)
Apr 12, 2016
7.482
7.797
7.473
7.745
143,606
+0.27(+3.63%)
Apr 11, 2016
7.298
7.552
7.289
7.473
155,554
+0.21(+2.89%)
Apr 08, 2016
6.895
7.307
6.895
7.263
162,469
+0.45(+6.56%)
Apr 07, 2016
6.904
6.974
6.729
6.816
210,723
-0.17(-2.38%)
Apr 06, 2016
7.132
7.132
6.913
6.983
123,317
-0.11(-1.48%)
Apr 05, 2016
6.877
7.105
6.834
7.088
161,007
+0.19(+2.80%)
Apr 04, 2016
7.096
7.193
6.877
6.895
144,078
-0.20(-2.84%)
Apr 01, 2016
7.316
7.324
7.009
7.096
221,600
-0.31(-4.14%)
Mar 31, 2016
7.307
7.561
7.307
7.403
189,304
+0.11(+1.44%)
Mar 30, 2016
7.202
7.368
7.105
7.298
137,898
+0.18(+2.46%)
Mar 29, 2016
7.070
7.158
6.764
7.123
257,744
+0.01(+0.12%)
Mar 28, 2016
7.026
7.123
6.930
7.114
197,798
+0.09(+1.25%)
Mar 24, 2016
6.886
7.026
7.026
7.026
336,487
+0.05(+0.75%)
Mar 23, 2016
7.237
7.298
6.851
6.974
268,929
-0.32(-4.44%)
Mar 22, 2016
7.412
7.517
7.219
7.298
181,837
-0.18(-2.34%)
Mar 21, 2016
7.675
7.675
7.403
7.473
184,841
-0.25(-3.18%)
Mar 18, 2016
7.964
8.253
7.505
7.719
425,556
-0.16(-2.00%)
Mar 17, 2016
7.552
7.951
7.535
7.876
172,645
+0.35(+4.66%)
Mar 16, 2016
7.368
7.754
7.359
7.526
297,606
+0.15(+2.02%)
Mar 15, 2016
7.429
7.508
7.245
7.377
156,355
-0.05(-0.71%)
Mar 14, 2016
7.491
7.578
7.288
7.429
146,868
-0.11(-1.40%)
Mar 11, 2016
7.500
7.701
7.429
7.535
138,763
+0.11(+1.42%)
Mar 10, 2016
7.491
7.640
7.237
7.429
165,319
-0.04(-0.59%)
Mar 09, 2016
7.280
7.596
7.210
7.473
253,509
+0.25(+3.39%)
Mar 08, 2016
7.762
7.762
7.193
7.228
320,999
-0.60(-7.72%)
Mar 07, 2016
7.745
8.069
7.719
7.832
204,520
+0.07(+0.90%)
Mar 04, 2016
7.692
7.973
7.613
7.762
202,218
+0.17(+2.19%)
Mar 03, 2016
7.254
7.710
7.254
7.596
352,219
+0.40(+5.60%)
Mar 02, 2016
7.184
7.394
7.175
7.193
657,388
+0.03(+0.37%)
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
.