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
)
22.36
-0.20 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2016
6.350
6.640
6.314
6.531
545,148
+0.14(+2.12%)
Aug 30, 2016
6.413
6.486
6.296
6.395
532,789
+0.00(+0.00%)
Aug 29, 2016
6.423
6.567
6.377
6.395
270,771
-0.06(-0.98%)
Aug 26, 2016
6.441
6.631
6.350
6.459
435,752
+0.03(+0.42%)
Aug 25, 2016
6.622
6.793
6.287
6.432
1,093,746
-0.45(-6.57%)
Aug 24, 2016
7.119
7.155
6.848
6.884
339,662
-0.21(-2.93%)
Aug 23, 2016
7.092
7.219
7.047
7.092
187,305
+0.04(+0.51%)
Aug 22, 2016
7.155
7.155
7.001
7.056
184,766
-0.14(-1.89%)
Aug 19, 2016
7.164
7.210
7.010
7.191
292,878
-0.01(-0.13%)
Aug 18, 2016
7.200
7.264
7.119
7.200
229,441
+0.05(+0.76%)
Aug 17, 2016
7.173
7.173
6.965
7.146
367,154
+0.04(+0.51%)
Aug 16, 2016
7.291
7.327
7.010
7.110
429,178
-0.16(-2.24%)
Aug 15, 2016
7.056
7.291
7.038
7.273
333,768
+0.26(+3.74%)
Aug 12, 2016
7.038
7.128
6.920
7.010
365,906
-0.03(-0.39%)
Aug 11, 2016
7.082
7.162
6.922
7.038
390,812
+0.04(+0.51%)
Aug 10, 2016
7.171
7.171
6.859
7.002
433,845
-0.07(-1.01%)
Aug 09, 2016
7.136
7.180
6.984
7.073
289,225
-0.07(-1.00%)
Aug 08, 2016
7.314
7.466
7.127
7.145
435,849
-0.13(-1.84%)
Aug 05, 2016
6.957
7.314
6.922
7.278
383,137
+0.35(+5.02%)
Aug 04, 2016
7.189
7.305
6.868
6.931
612,856
-0.29(-3.96%)
Aug 03, 2016
6.779
7.225
6.672
7.216
1,161,214
+0.44(+6.45%)
Aug 02, 2016
6.993
7.029
6.172
6.779
1,850,630
+0.58(+9.35%)
Aug 01, 2016
6.315
6.511
6.141
6.199
504,810
-0.07(-1.14%)
Jul 29, 2016
6.155
6.449
6.155
6.271
1,336,531
+0.06(+1.01%)
Jul 28, 2016
6.110
6.297
6.030
6.208
392,527
+0.10(+1.61%)
Jul 27, 2016
6.386
6.432
6.016
6.110
535,929
-0.29(-4.46%)
Jul 26, 2016
6.494
6.574
6.369
6.395
466,390
-0.05(-0.83%)
Jul 25, 2016
6.431
6.556
6.386
6.449
322,698
+0.00(+0.00%)
Jul 22, 2016
6.538
6.654
6.404
6.449
335,727
-0.12(-1.90%)
Jul 21, 2016
6.351
6.681
6.351
6.574
355,962
+0.24(+3.80%)
Jul 20, 2016
6.333
6.395
6.146
6.333
346,006
+0.07(+1.14%)
Jul 19, 2016
6.351
6.458
6.208
6.262
310,512
-0.17(-2.64%)
Jul 18, 2016
6.378
6.467
6.235
6.431
500,214
-0.02(-0.28%)
Jul 15, 2016
6.467
6.538
6.324
6.449
367,985
-0.01(-0.14%)
Jul 14, 2016
6.511
6.574
6.363
6.458
331,887
+0.03(+0.42%)
Jul 13, 2016
6.520
6.601
6.395
6.431
446,180
-0.04(-0.69%)
Jul 12, 2016
6.369
6.502
6.315
6.476
399,887
+0.21(+3.27%)
Jul 11, 2016
6.333
6.458
6.226
6.271
358,570
-0.06(-0.99%)
Jul 08, 2016
6.226
6.427
5.994
6.333
538,128
+0.34(+5.65%)
Jul 07, 2016
6.226
6.378
5.878
5.994
686,230
-0.29(-4.68%)
Jul 06, 2016
5.976
6.342
5.816
6.288
514,731
+0.30(+5.07%)
Jul 05, 2016
6.324
6.369
5.869
5.985
707,033
-0.47(-7.32%)
Jul 01, 2016
6.386
6.458
6.458
6.458
608,093
+0.42(+6.94%)
Jun 30, 2016
6.128
6.369
5.949
6.039
1,485,879
-0.39(-6.10%)
Jun 29, 2016
6.422
6.467
6.279
6.431
368,563
+0.12(+1.84%)
Jun 28, 2016
5.976
6.360
5.976
6.315
505,374
+0.43(+7.27%)
Jun 27, 2016
6.476
6.476
5.762
5.887
974,173
-0.59(-9.09%)
Jun 24, 2016
6.627
6.708
6.422
6.476
1,092,061
-0.40(-5.84%)
Jun 23, 2016
6.868
6.932
6.734
6.877
416,707
+0.08(+1.18%)
Jun 22, 2016
7.038
7.109
6.770
6.797
530,077
-0.24(-3.42%)
Jun 21, 2016
7.154
7.154
6.832
7.038
574,094
+0.05(+0.77%)
Jun 20, 2016
7.278
7.278
6.975
6.984
365,741
-0.09(-1.26%)
Jun 17, 2016
7.038
7.305
7.011
7.073
592,873
+0.04(+0.63%)
Jun 16, 2016
7.047
7.118
6.957
7.029
540,021
-0.17(-2.35%)
Jun 15, 2016
7.314
7.466
7.091
7.198
1,161,204
-0.12(-1.71%)
Jun 14, 2016
7.403
7.626
7.038
7.323
1,526,808
-0.21(-2.84%)
Jun 13, 2016
7.635
7.805
7.493
7.537
744,092
-0.22(-2.87%)
Jun 10, 2016
7.876
7.894
7.519
7.760
1,216,162
-0.15(-1.92%)
Jun 09, 2016
7.760
7.930
7.698
7.912
1,589,999
+0.18(+2.31%)
Jun 08, 2016
7.742
7.992
7.689
7.733
6,193,300
-0.95(-10.99%)
Jun 07, 2016
8.759
8.819
8.599
8.688
162,252
-0.05(-0.61%)
Jun 06, 2016
8.527
8.857
8.527
8.741
164,736
+0.22(+2.62%)
Jun 03, 2016
8.384
8.607
8.286
8.518
186,545
+0.16(+1.92%)
Jun 02, 2016
8.376
8.376
8.081
8.358
141,582
-0.06(-0.74%)
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
.