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
)
22.59
-0.26 (-1.14%)
Official Closing Price
Updated: 6:30 PM EDT, May 29, 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, 2019
6.459
6.459
6.224
6.368
118,287
-0.09(-1.40%)
May 30, 2019
6.531
6.622
6.423
6.459
93,791
-0.05(-0.70%)
May 29, 2019
6.260
6.522
6.160
6.504
210,578
+0.17(+2.71%)
May 28, 2019
6.395
6.477
6.323
6.332
166,625
-0.05(-0.71%)
May 24, 2019
6.441
6.459
6.296
6.377
248,513
-0.02(-0.28%)
May 23, 2019
6.676
6.875
6.323
6.395
427,820
-0.55(-7.94%)
May 22, 2019
6.956
7.020
6.902
6.947
175,904
-0.03(-0.39%)
May 21, 2019
7.038
7.038
6.902
6.974
216,708
-0.04(-0.52%)
May 20, 2019
6.748
7.110
6.748
7.010
317,590
+0.20(+2.92%)
May 17, 2019
6.730
6.902
6.730
6.811
262,221
+0.03(+0.40%)
May 16, 2019
6.866
6.965
6.730
6.784
339,034
-0.04(-0.53%)
May 15, 2019
6.594
6.911
6.594
6.821
165,804
+0.21(+3.15%)
May 14, 2019
6.667
6.730
6.495
6.612
184,000
-0.04(-0.54%)
May 13, 2019
6.839
6.848
6.603
6.649
149,835
-0.29(-4.17%)
May 10, 2019
6.884
6.992
6.866
6.938
168,144
+0.05(+0.79%)
May 09, 2019
6.884
6.949
6.784
6.884
159,547
+0.02(+0.26%)
May 08, 2019
6.848
6.956
6.784
6.866
110,590
+0.05(+0.66%)
May 07, 2019
6.938
6.992
6.712
6.821
180,846
-0.10(-1.44%)
May 06, 2019
6.947
7.101
6.830
6.920
459,356
-0.01(-0.13%)
May 03, 2019
7.056
7.092
6.848
6.929
395,985
-0.07(-1.03%)
May 02, 2019
6.694
7.128
6.676
7.001
319,601
+0.35(+5.31%)
May 01, 2019
6.549
6.694
6.314
6.649
379,020
+0.33(+5.30%)
Apr 30, 2019
6.495
6.513
6.314
6.314
134,591
-0.09(-1.41%)
Apr 29, 2019
6.450
6.522
6.323
6.404
213,684
-0.06(-0.98%)
Apr 26, 2019
6.377
6.513
6.260
6.468
142,276
+0.12(+1.85%)
Apr 25, 2019
6.486
6.486
6.296
6.350
316,125
-0.10(-1.54%)
Apr 24, 2019
6.513
6.540
6.441
6.450
138,770
-0.01(-0.14%)
Apr 23, 2019
6.242
6.513
6.242
6.459
96,418
+0.16(+2.59%)
Apr 22, 2019
6.224
6.404
6.214
6.296
130,093
+0.07(+1.16%)
Apr 18, 2019
6.441
6.486
6.196
6.224
154,989
-0.26(-4.04%)
Apr 17, 2019
6.513
6.549
6.359
6.486
221,848
-0.01(-0.14%)
Apr 16, 2019
6.359
6.513
6.251
6.495
212,164
+0.19(+3.01%)
Apr 15, 2019
6.341
6.432
6.224
6.305
158,815
-0.04(-0.57%)
Apr 12, 2019
6.269
6.468
6.214
6.341
234,805
+0.16(+2.64%)
Apr 11, 2019
5.789
6.187
5.735
6.178
307,412
+0.42(+7.22%)
Apr 10, 2019
5.509
5.771
5.459
5.762
480,340
+0.32(+5.81%)
Apr 09, 2019
5.455
5.554
5.382
5.446
249,676
-0.05(-0.82%)
Apr 08, 2019
5.536
5.654
5.418
5.491
237,902
-0.05(-0.98%)
Apr 05, 2019
5.509
5.617
5.491
5.545
123,040
-0.01(-0.16%)
Apr 04, 2019
5.409
5.599
5.364
5.554
83,652
+0.14(+2.50%)
Apr 03, 2019
5.681
5.699
5.364
5.418
89,255
-0.22(-3.85%)
Apr 02, 2019
5.880
5.880
5.554
5.636
174,798
-0.26(-4.45%)
Apr 01, 2019
5.590
5.961
5.527
5.898
299,902
+0.33(+5.84%)
Mar 29, 2019
5.518
5.663
5.455
5.572
223,860
+0.07(+1.32%)
Mar 28, 2019
5.228
5.509
5.228
5.500
164,393
+0.22(+4.11%)
Mar 27, 2019
5.111
5.310
5.020
5.283
110,621
+0.14(+2.82%)
Mar 26, 2019
5.020
5.147
4.885
5.138
174,489
+0.07(+1.43%)
Mar 25, 2019
4.957
5.084
4.894
5.066
131,662
+0.11(+2.19%)
Mar 22, 2019
5.093
5.115
4.912
4.957
162,395
-0.22(-4.20%)
Mar 21, 2019
5.120
5.346
5.103
5.174
94,259
+0.00(+0.00%)
Mar 20, 2019
5.029
5.192
4.948
5.174
88,050
+0.10(+1.96%)
Mar 19, 2019
5.147
5.210
5.066
5.075
60,435
-0.05(-0.88%)
Mar 18, 2019
5.337
5.373
5.111
5.120
70,221
-0.22(-4.07%)
Mar 15, 2019
5.174
5.373
5.120
5.337
227,066
+0.19(+3.69%)
Mar 14, 2019
5.165
5.183
5.029
5.147
90,405
-0.02(-0.35%)
Mar 13, 2019
5.210
5.256
5.138
5.165
133,143
+0.02(+0.35%)
Mar 12, 2019
5.084
5.201
5.066
5.147
104,706
+0.13(+2.52%)
Mar 11, 2019
4.740
5.048
4.713
5.020
131,651
+0.29(+6.12%)
Mar 08, 2019
4.595
4.758
4.568
4.731
120,387
+0.12(+2.55%)
Mar 07, 2019
4.740
4.749
4.559
4.613
121,426
-0.13(-2.67%)
Mar 06, 2019
4.849
4.921
4.740
4.740
134,625
-0.14(-2.96%)
Mar 05, 2019
5.228
5.228
4.867
4.885
75,045
-0.33(-6.41%)
Mar 04, 2019
5.238
5.296
5.183
5.219
76,060
-0.02(-0.35%)
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
.