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
)
16.89
+0.27 (+1.62%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018
7.056
7.056
6.830
6.830
197,990
-0.23(-3.21%)
Feb 27, 2018
6.875
7.191
6.784
7.056
281,085
+0.23(+3.31%)
Feb 26, 2018
6.920
6.965
6.784
6.830
90,628
-0.09(-1.31%)
Feb 23, 2018
6.965
7.101
6.830
6.920
269,973
-0.05(-0.65%)
Feb 22, 2018
6.875
7.078
6.875
6.965
489,379
+0.05(+0.65%)
Feb 21, 2018
6.784
7.101
6.761
6.920
326,828
+0.14(+2.00%)
Feb 20, 2018
6.739
6.875
6.694
6.784
310,242
+0.05(+0.67%)
Feb 16, 2018
6.739
6.739
6.739
0
+0.14(+2.05%)
Feb 15, 2018
6.468
6.649
6.468
6.603
176,653
+0.09(+1.39%)
Feb 14, 2018
6.332
6.649
6.242
6.513
325,142
+0.18(+2.86%)
Feb 13, 2018
6.332
6.423
6.242
6.332
270,283
+0.00(+0.00%)
Feb 12, 2018
6.423
6.423
6.287
6.332
234,450
-0.09(-1.41%)
Feb 09, 2018
6.151
6.468
6.066
6.423
672,720
+0.32(+5.19%)
Feb 08, 2018
6.106
6.377
6.106
6.106
485,334
+0.09(+1.50%)
Feb 07, 2018
5.925
5.925
5.925
6.015
601,531
+0.09(+1.53%)
Feb 06, 2018
5.835
6.106
5.835
5.925
578,814
-0.02(-0.38%)
Feb 05, 2018
6.196
6.233
5.880
5.948
366,193
-0.29(-4.71%)
Feb 02, 2018
6.242
6.287
6.196
6.242
401,354
-0.09(-1.43%)
Feb 01, 2018
6.423
6.423
6.242
6.332
326,753
-0.09(-1.41%)
Jan 31, 2018
6.513
6.581
6.332
6.423
383,988
-0.05(-0.70%)
Jan 30, 2018
6.468
6.558
6.242
6.468
264,667
-0.05(-0.69%)
Jan 29, 2018
6.694
6.694
6.468
6.513
279,946
-0.23(-3.36%)
Jan 26, 2018
6.784
6.875
6.558
6.739
208,544
+0.09(+1.36%)
Jan 25, 2018
6.649
6.784
6.626
6.649
176,435
+0.00(+0.00%)
Jan 24, 2018
6.649
6.830
6.603
6.649
179,704
+0.00(+0.00%)
Jan 23, 2018
6.694
6.784
6.558
6.649
176,634
+0.00(+0.00%)
Jan 22, 2018
6.694
6.875
6.603
6.649
246,637
+0.00(+0.00%)
Jan 19, 2018
6.739
6.920
6.649
6.649
321,007
-0.23(-3.29%)
Jan 18, 2018
6.920
7.033
6.784
6.875
229,298
-0.09(-1.30%)
Jan 17, 2018
7.101
7.101
6.830
6.965
361,618
-0.09(-1.28%)
Jan 16, 2018
7.327
7.372
7.010
7.056
346,516
-0.32(-4.29%)
Jan 12, 2018
7.372
7.372
7.372
0
+0.09(+1.24%)
Jan 11, 2018
7.146
7.327
7.056
7.282
195,828
+0.18(+2.55%)
Jan 10, 2018
7.056
7.146
7.010
7.101
133,333
+0.00(+0.00%)
Jan 09, 2018
7.101
7.237
7.010
7.101
254,784
+0.00(+0.00%)
Jan 08, 2018
7.191
7.191
7.010
7.101
164,588
-0.14(-1.87%)
Jan 05, 2018
7.327
7.350
7.146
7.237
158,090
-0.14(-1.84%)
Jan 04, 2018
7.508
7.508
7.327
7.372
168,910
-0.09(-1.21%)
Jan 03, 2018
7.372
7.531
7.327
7.463
240,517
+0.14(+1.85%)
Jan 02, 2018
7.146
7.463
7.146
7.327
335,960
+0.09(+1.25%)
Dec 29, 2017
7.237
7.237
7.237
0
-0.09(-1.23%)
Dec 28, 2017
7.191
7.327
7.056
7.327
290,403
+0.18(+2.53%)
Dec 27, 2017
7.056
7.191
6.965
7.146
200,586
+0.09(+1.28%)
Dec 26, 2017
7.237
7.237
6.988
7.056
363,554
-0.18(-2.50%)
Dec 22, 2017
7.237
7.282
7.191
7.237
127,517
+0.05(+0.63%)
Dec 21, 2017
7.191
7.282
7.101
7.191
212,683
+0.05(+0.63%)
Dec 20, 2017
7.191
7.282
7.056
7.146
122,391
-0.05(-0.63%)
Dec 19, 2017
7.191
7.327
7.056
7.191
474,225
-0.05(-0.62%)
Dec 18, 2017
7.327
7.553
7.146
7.237
488,459
-0.05(-0.62%)
Dec 15, 2017
7.146
7.327
7.101
7.282
313,217
+0.14(+1.90%)
Dec 14, 2017
7.146
7.237
6.965
7.146
330,220
+0.00(+0.00%)
Dec 13, 2017
7.056
7.237
7.033
7.146
348,364
+0.09(+1.28%)
Dec 12, 2017
7.010
7.146
7.010
7.056
207,808
+0.05(+0.65%)
Dec 11, 2017
7.056
7.101
6.965
7.010
152,704
+0.00(+0.00%)
Dec 08, 2017
7.101
7.146
6.897
7.010
561,674
+0.00(+0.00%)
Dec 07, 2017
6.875
7.101
6.830
623,123
+0.00(+0.00%)
Dec 06, 2017
6.875
7.056
6.830
6.965
529,174
+0.09(+1.32%)
Dec 05, 2017
7.146
7.237
6.875
6.875
621,840
-0.27(-3.80%)
Dec 04, 2017
7.237
7.237
7.146
7.146
567,862
-0.05(-0.63%)
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
.