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
)
22.98
+0.73 (+3.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2014
8.204
8.368
8.006
8.319
146,256
+0.26(+3.26%)
Oct 30, 2014
8.130
8.212
7.965
8.056
67,799
-0.08(-1.01%)
Oct 29, 2014
8.327
8.376
7.998
8.138
88,434
-0.16(-1.88%)
Oct 28, 2014
8.081
8.294
7.895
8.294
123,781
+0.33(+4.08%)
Oct 27, 2014
7.936
7.912
7.912
7.969
126,968
+0.06(+0.72%)
Oct 24, 2014
8.091
8.126
7.684
7.912
184,734
-0.15(-1.92%)
Oct 23, 2014
8.172
8.335
7.834
8.066
211,935
+0.02(+0.20%)
Oct 22, 2014
8.400
8.456
7.936
8.050
142,922
-0.30(-3.60%)
Oct 21, 2014
8.009
8.400
8.009
8.351
113,488
+0.38(+4.80%)
Oct 20, 2014
7.993
8.001
7.887
7.969
232,385
-0.08(-1.01%)
Oct 17, 2014
8.034
8.188
7.920
8.050
389,325
+0.14(+1.75%)
Oct 16, 2014
7.318
7.977
7.318
7.912
250,560
+0.06(+0.72%)
Oct 15, 2014
7.570
7.895
7.473
7.855
164,305
+0.20(+2.66%)
Oct 14, 2014
7.204
7.741
7.204
7.652
314,216
+0.49(+6.81%)
Oct 13, 2014
7.139
7.351
7.074
7.164
222,264
-0.02(-0.23%)
Oct 10, 2014
7.814
7.948
6.708
7.180
570,650
-0.65(-8.31%)
Oct 09, 2014
8.395
8.395
7.822
7.830
249,890
-0.56(-6.69%)
Oct 08, 2014
8.546
8.558
7.717
8.391
98,599
-0.19(-2.18%)
Oct 07, 2014
8.782
8.837
8.578
8.578
87,898
-0.08(-0.94%)
Oct 06, 2014
8.814
8.982
8.652
8.660
168,040
-0.16(-1.84%)
Oct 03, 2014
8.985
9.071
8.757
8.822
76,939
-0.06(-0.64%)
Oct 02, 2014
8.855
8.948
8.611
8.879
69,812
+0.01(+0.09%)
Oct 01, 2014
8.879
8.961
8.700
8.871
80,888
+0.01(+0.09%)
Sep 30, 2014
9.058
9.066
8.822
8.863
94,710
-0.24(-2.59%)
Sep 29, 2014
9.091
9.123
8.790
9.099
116,650
-0.07(-0.71%)
Sep 26, 2014
9.416
9.465
9.066
9.164
49,681
-0.25(-2.68%)
Sep 25, 2014
9.692
9.692
9.278
9.416
67,020
-0.34(-3.50%)
Sep 24, 2014
9.570
9.790
9.465
9.757
52,743
+0.16(+1.69%)
Sep 23, 2014
9.606
9.823
9.432
9.595
84,632
-0.09(-0.92%)
Sep 22, 2014
9.774
9.774
9.595
9.684
70,211
-0.11(-1.16%)
Sep 19, 2014
10.17
10.25
9.774
9.798
105,281
-0.35(-3.45%)
Sep 18, 2014
10.12
10.24
10.08
10.15
49,382
+0.02(+0.24%)
Sep 17, 2014
10.12
10.26
10.04
10.12
51,751
-0.05(-0.48%)
Sep 16, 2014
10.21
10.30
10.12
10.17
58,805
-0.04(-0.40%)
Sep 15, 2014
10.30
10.35
10.06
10.21
163,089
-0.04(-0.40%)
Sep 12, 2014
10.57
10.57
10.19
10.25
117,775
-0.28(-2.63%)
Sep 11, 2014
10.43
10.66
10.42
10.53
140,987
+0.03(+0.31%)
Sep 10, 2014
10.31
10.53
10.31
10.50
31,872
+0.17(+1.65%)
Sep 09, 2014
10.46
10.46
10.23
10.33
44,843
-0.13(-1.24%)
Sep 08, 2014
10.24
10.46
10.19
10.46
201,098
+0.10(+0.94%)
Sep 05, 2014
10.16
10.36
10.16
10.36
83,506
+0.15(+1.43%)
Sep 04, 2014
10.26
10.33
10.26
10.21
25,581
-0.06(-0.56%)
Sep 03, 2014
10.42
10.53
10.17
10.27
92,602
-0.09(-0.86%)
Sep 02, 2014
10.68
10.68
10.31
10.36
39,462
-0.28(-2.67%)
Aug 29, 2014
10.42
10.64
10.64
10.64
43,904
+0.20(+1.95%)
Aug 28, 2014
10.43
10.55
10.38
10.44
36,956
-0.15(-1.46%)
Aug 27, 2014
10.74
10.74
10.51
10.60
24,089
-0.10(-0.91%)
Aug 26, 2014
10.63
10.74
10.55
10.69
31,439
+0.04(+0.38%)
Aug 25, 2014
10.64
10.72
10.57
10.65
36,054
+0.08(+0.77%)
Aug 22, 2014
10.73
10.78
10.55
10.57
32,784
-0.16(-1.51%)
Aug 21, 2014
10.80
10.81
10.64
10.73
67,411
-0.08(-0.75%)
Aug 20, 2014
10.79
10.83
10.75
10.81
64,490
-0.02(-0.15%)
Aug 19, 2014
10.81
10.86
10.81
10.83
47,505
+0.06(+0.60%)
Aug 18, 2014
10.66
10.88
10.66
10.77
99,165
+0.15(+1.38%)
Aug 15, 2014
10.63
10.67
10.58
10.62
123,890
+0.10(+0.93%)
Aug 14, 2014
10.36
10.56
10.36
10.52
109,843
+0.15(+1.41%)
Aug 13, 2014
10.47
10.54
10.37
10.38
53,653
-0.10(-0.93%)
Aug 12, 2014
10.64
10.68
10.39
10.47
58,317
-0.17(-1.60%)
Aug 11, 2014
10.49
10.89
10.46
10.64
73,783
+0.12(+1.16%)
Aug 08, 2014
10.33
10.60
10.33
10.52
52,452
+0.17(+1.65%)
Aug 07, 2014
10.57
10.59
10.29
10.35
63,171
-0.22(-2.08%)
Aug 06, 2014
10.60
10.78
10.53
10.57
124,243
-0.06(-0.54%)
Aug 05, 2014
10.90
10.99
10.50
10.63
190,593
-0.33(-3.04%)
Aug 04, 2014
10.69
10.99
10.64
10.96
179,009
+0.31(+2.90%)
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
.