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
)
22.99
-0.39 (-1.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 28, 2019
6.566
7.435
6.566
7.381
1,194,412
+0.82(+12.41%)
Jun 27, 2019
6.430
6.638
6.430
6.566
231,359
+0.14(+2.26%)
Jun 26, 2019
6.122
6.539
6.122
6.421
240,814
+0.34(+5.51%)
Jun 25, 2019
5.724
6.167
5.651
6.086
348,783
+0.36(+6.33%)
Jun 24, 2019
5.823
5.887
5.669
5.724
351,608
-0.13(-2.17%)
Jun 21, 2019
5.832
5.932
5.769
5.850
341,749
-0.01(-0.15%)
Jun 20, 2019
5.968
6.022
5.841
5.859
320,915
+0.00(+0.00%)
Jun 19, 2019
5.923
5.950
5.814
5.859
139,457
-0.06(-1.07%)
Jun 18, 2019
5.878
6.013
5.859
5.923
286,751
+0.07(+1.24%)
Jun 17, 2019
5.733
5.878
5.724
5.850
274,472
+0.08(+1.41%)
Jun 14, 2019
5.787
5.869
5.716
5.769
152,821
-0.01(-0.16%)
Jun 13, 2019
5.624
5.814
5.624
5.778
299,114
+0.20(+3.57%)
Jun 12, 2019
6.004
6.004
5.497
5.579
220,000
-0.43(-7.09%)
Jun 11, 2019
6.086
6.149
5.968
6.004
140,144
-0.04(-0.60%)
Jun 10, 2019
6.222
6.240
6.022
6.041
125,787
-0.18(-2.91%)
Jun 07, 2019
6.113
6.321
6.099
6.222
135,926
+0.11(+1.78%)
Jun 06, 2019
6.113
6.204
6.032
6.113
120,764
+0.01(+0.15%)
Jun 05, 2019
6.276
6.276
6.068
6.104
83,805
-0.16(-2.60%)
Jun 04, 2019
6.339
6.439
6.240
6.267
164,880
-0.07(-1.14%)
Jun 03, 2019
6.376
6.493
6.294
6.339
159,840
-0.04(-0.57%)
May 31, 2019
6.466
6.466
6.231
6.376
118,149
-0.09(-1.40%)
May 30, 2019
6.539
6.629
6.430
6.466
93,682
-0.05(-0.70%)
May 29, 2019
6.267
6.530
6.167
6.512
210,333
+0.17(+2.71%)
May 28, 2019
6.403
6.484
6.330
6.339
166,431
-0.05(-0.71%)
May 24, 2019
6.448
6.466
6.303
6.385
248,223
-0.02(-0.28%)
May 23, 2019
6.684
6.883
6.330
6.403
427,322
-0.55(-7.94%)
May 22, 2019
6.964
7.028
6.910
6.955
175,700
-0.03(-0.39%)
May 21, 2019
7.046
7.046
6.910
6.982
216,456
-0.04(-0.52%)
May 20, 2019
6.756
7.118
6.756
7.019
317,220
+0.20(+2.92%)
May 17, 2019
6.738
6.910
6.738
6.819
261,916
+0.03(+0.40%)
May 16, 2019
6.874
6.973
6.738
6.792
338,640
-0.04(-0.53%)
May 15, 2019
6.602
6.919
6.602
6.828
165,611
+0.21(+3.15%)
May 14, 2019
6.675
6.738
6.502
6.620
183,786
-0.04(-0.54%)
May 13, 2019
6.847
6.856
6.611
6.656
149,660
-0.29(-4.17%)
May 10, 2019
6.892
7.001
6.874
6.946
167,948
+0.05(+0.79%)
May 09, 2019
6.892
6.957
6.792
6.892
159,361
+0.02(+0.26%)
May 08, 2019
6.856
6.964
6.792
6.874
110,461
+0.05(+0.66%)
May 07, 2019
6.946
7.001
6.720
6.828
180,635
-0.10(-1.44%)
May 06, 2019
6.955
7.109
6.838
6.928
458,821
-0.01(-0.13%)
May 03, 2019
7.064
7.100
6.856
6.937
395,524
-0.07(-1.03%)
May 02, 2019
6.702
7.136
6.684
7.010
319,229
+0.35(+5.31%)
May 01, 2019
6.557
6.702
6.321
6.656
378,579
+0.34(+5.30%)
Apr 30, 2019
6.502
6.521
6.321
6.321
134,435
-0.09(-1.41%)
Apr 29, 2019
6.457
6.530
6.330
6.412
213,436
-0.06(-0.98%)
Apr 26, 2019
6.385
6.521
6.267
6.475
142,110
+0.12(+1.85%)
Apr 25, 2019
6.493
6.493
6.303
6.358
315,757
-0.10(-1.54%)
Apr 24, 2019
6.521
6.548
6.448
6.457
138,609
-0.01(-0.14%)
Apr 23, 2019
6.249
6.521
6.249
6.466
96,306
+0.16(+2.59%)
Apr 22, 2019
6.231
6.412
6.222
6.303
129,942
+0.07(+1.16%)
Apr 18, 2019
6.448
6.493
6.204
6.231
154,808
-0.26(-4.04%)
Apr 17, 2019
6.521
6.557
6.367
6.493
221,590
-0.01(-0.14%)
Apr 16, 2019
6.367
6.521
6.258
6.502
211,917
+0.19(+3.01%)
Apr 15, 2019
6.348
6.439
6.231
6.312
158,630
-0.04(-0.57%)
Apr 12, 2019
6.276
6.475
6.222
6.348
234,531
+0.16(+2.64%)
Apr 11, 2019
5.796
6.195
5.742
6.185
307,054
+0.42(+7.22%)
Apr 10, 2019
5.515
5.778
5.465
5.769
479,781
+0.32(+5.81%)
Apr 09, 2019
5.461
5.561
5.389
5.452
249,385
-0.05(-0.82%)
Apr 08, 2019
5.542
5.660
5.425
5.497
237,625
-0.05(-0.98%)
Apr 05, 2019
5.515
5.624
5.497
5.552
122,897
-0.01(-0.16%)
Apr 04, 2019
5.416
5.606
5.370
5.561
83,554
+0.14(+2.50%)
Apr 03, 2019
5.687
5.705
5.370
5.425
89,151
-0.22(-3.85%)
Apr 02, 2019
5.887
5.887
5.561
5.642
174,594
-0.26(-4.45%)
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
.