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 (%)
Aug 30, 2019
5.521
5.655
5.450
5.575
563,895
+0.07(+1.30%)
Aug 29, 2019
5.361
5.530
5.361
5.504
197,280
+0.21(+3.88%)
Aug 28, 2019
5.307
5.432
5.262
5.298
208,614
-0.02(-0.34%)
Aug 27, 2019
5.307
5.343
5.235
5.316
222,535
+0.05(+1.02%)
Aug 26, 2019
5.325
5.343
5.244
5.262
173,272
-0.01(-0.17%)
Aug 23, 2019
5.459
5.539
5.213
5.271
194,979
-0.21(-3.75%)
Aug 22, 2019
5.593
5.629
5.432
5.477
336,359
-0.05(-0.97%)
Aug 21, 2019
5.584
5.682
5.495
5.530
269,484
+0.04(+0.81%)
Aug 20, 2019
5.387
5.548
5.387
5.486
224,765
+0.05(+0.99%)
Aug 19, 2019
5.334
5.486
5.316
5.432
126,328
+0.21(+3.93%)
Aug 16, 2019
5.119
5.307
5.119
5.227
169,347
+0.13(+2.63%)
Aug 15, 2019
5.244
5.272
4.950
5.093
355,076
-0.15(-2.90%)
Aug 14, 2019
5.298
5.343
5.209
5.244
175,532
-0.19(-3.45%)
Aug 13, 2019
5.352
5.611
5.334
5.432
283,839
+0.04(+0.66%)
Aug 12, 2019
5.450
5.468
5.307
5.396
251,318
+0.00(+0.00%)
Aug 09, 2019
5.664
5.664
5.352
5.396
393,092
-0.29(-5.03%)
Aug 08, 2019
5.745
5.780
5.620
5.682
274,435
-0.01(-0.16%)
Aug 07, 2019
5.789
5.843
5.646
5.691
269,141
-0.19(-3.19%)
Aug 06, 2019
5.923
6.013
5.804
5.879
238,474
+0.02(+0.30%)
Aug 05, 2019
6.031
6.040
5.763
5.861
251,498
-0.32(-5.20%)
Aug 02, 2019
6.138
6.218
5.914
6.183
270,531
+0.02(+0.29%)
Aug 01, 2019
6.522
6.602
6.120
6.165
348,797
-0.39(-5.99%)
Jul 31, 2019
6.513
6.728
6.325
6.558
318,953
+0.04(+0.69%)
Jul 30, 2019
6.513
6.665
6.379
6.513
289,271
-0.09(-1.35%)
Jul 29, 2019
6.862
6.915
6.522
6.602
222,212
-0.25(-3.65%)
Jul 26, 2019
6.745
6.897
6.647
6.853
212,664
+0.13(+1.86%)
Jul 25, 2019
6.906
6.911
6.620
6.728
231,287
-0.14(-2.08%)
Jul 24, 2019
6.772
6.870
6.772
6.870
249,275
+0.07(+1.05%)
Jul 23, 2019
6.960
7.013
6.790
6.799
147,371
-0.18(-2.56%)
Jul 22, 2019
7.022
7.040
6.915
6.978
174,895
-0.03(-0.38%)
Jul 19, 2019
6.960
7.094
6.955
7.004
273,889
+0.04(+0.64%)
Jul 18, 2019
7.174
7.187
6.951
6.960
277,674
-0.25(-3.47%)
Jul 17, 2019
7.389
7.393
7.179
7.210
161,093
-0.16(-2.18%)
Jul 16, 2019
7.380
7.478
7.340
7.371
327,469
-0.01(-0.12%)
Jul 15, 2019
7.719
7.728
7.281
7.380
275,556
-0.32(-4.18%)
Jul 12, 2019
7.666
7.782
7.639
7.701
130,396
-0.03(-0.35%)
Jul 11, 2019
7.692
7.746
7.639
7.728
172,637
+0.07(+0.93%)
Jul 10, 2019
7.737
7.782
7.554
7.657
176,961
-0.01(-0.12%)
Jul 09, 2019
7.621
7.666
7.545
7.666
321,316
+0.01(+0.12%)
Jul 08, 2019
7.675
7.835
7.630
7.657
251,767
-0.03(-0.35%)
Jul 05, 2019
7.433
7.746
7.433
7.683
218,260
+0.23(+3.12%)
Jul 03, 2019
7.532
7.532
7.398
7.451
116,405
-0.04(-0.60%)
Jul 02, 2019
7.541
7.541
7.246
7.496
371,543
-0.03(-0.36%)
Jul 01, 2019
7.326
7.558
7.272
7.523
468,293
+0.24(+3.31%)
Jun 28, 2019
6.477
7.335
6.477
7.281
1,210,730
+0.80(+12.41%)
Jun 27, 2019
6.343
6.549
6.343
6.477
234,520
+0.14(+2.26%)
Jun 26, 2019
6.040
6.451
6.040
6.334
244,104
+0.33(+5.51%)
Jun 25, 2019
5.646
6.084
5.575
6.004
353,548
+0.36(+6.33%)
Jun 24, 2019
5.745
5.807
5.593
5.646
356,412
-0.13(-2.17%)
Jun 21, 2019
5.754
5.852
5.691
5.772
346,418
-0.01(-0.15%)
Jun 20, 2019
5.888
5.941
5.763
5.780
325,300
+0.00(+0.00%)
Jun 19, 2019
5.843
5.870
5.736
5.780
141,362
-0.06(-1.07%)
Jun 18, 2019
5.798
5.932
5.780
5.843
290,669
+0.07(+1.24%)
Jun 17, 2019
5.655
5.798
5.646
5.772
278,222
+0.08(+1.41%)
Jun 14, 2019
5.709
5.789
5.639
5.691
154,909
-0.01(-0.16%)
Jun 13, 2019
5.548
5.736
5.548
5.700
303,200
+0.20(+3.57%)
Jun 12, 2019
5.923
5.923
5.423
5.504
223,006
-0.42(-7.09%)
Jun 11, 2019
6.004
6.066
5.888
5.923
142,059
-0.04(-0.60%)
Jun 10, 2019
6.138
6.156
5.941
5.959
127,505
-0.18(-2.91%)
Jun 07, 2019
6.031
6.236
6.017
6.138
137,783
+0.11(+1.78%)
Jun 06, 2019
6.031
6.120
5.950
6.031
122,413
+0.01(+0.15%)
Jun 05, 2019
6.191
6.191
5.986
6.022
84,950
-0.16(-2.60%)
Jun 04, 2019
6.254
6.352
6.156
6.183
167,132
-0.07(-1.14%)
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
.