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
)
20.37
-0.06 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2015
9.986
10.04
9.527
9.694
285,708
-0.31(-3.09%)
May 28, 2015
9.886
10.04
9.744
10.00
114,832
+0.06(+0.59%)
May 27, 2015
10.11
10.19
9.852
9.944
163,172
-0.08(-0.83%)
May 26, 2015
10.37
10.47
10.01
10.03
197,052
-0.37(-3.53%)
May 22, 2015
10.44
10.39
10.39
10.39
170,574
-0.03(-0.24%)
May 21, 2015
10.59
11.10
10.25
10.42
533,733
-0.12(-1.11%)
May 20, 2015
10.34
10.55
10.24
10.54
261,685
+0.24(+2.35%)
May 19, 2015
10.29
10.49
10.21
10.29
238,505
-0.01(-0.08%)
May 18, 2015
10.29
10.57
10.09
10.30
198,856
-0.15(-1.44%)
May 15, 2015
10.20
10.55
10.05
10.45
154,286
+0.21(+2.04%)
May 14, 2015
10.23
10.43
10.13
10.24
122,894
+0.08(+0.74%)
May 13, 2015
10.03
10.19
9.978
10.17
130,510
+0.21(+2.09%)
May 12, 2015
9.969
10.24
9.886
9.961
309,264
+0.01(+0.08%)
May 11, 2015
10.35
10.49
9.919
9.952
200,680
-0.40(-3.87%)
May 08, 2015
10.42
10.53
10.13
10.35
140,238
+0.01(+0.08%)
May 07, 2015
10.29
10.45
10.03
10.34
244,195
+0.07(+0.65%)
May 06, 2015
10.26
10.47
9.994
10.28
403,167
+0.10(+0.98%)
May 05, 2015
10.01
10.48
9.736
10.18
472,363
+0.28(+2.87%)
May 04, 2015
9.961
10.16
9.861
9.894
96,093
-0.03(-0.34%)
May 01, 2015
10.04
10.53
9.894
9.927
325,914
-0.11(-1.08%)
Apr 30, 2015
10.25
10.31
9.719
10.04
375,965
-0.26(-2.51%)
Apr 29, 2015
10.37
10.68
10.17
10.29
349,721
-0.05(-0.48%)
Apr 28, 2015
9.952
10.43
9.817
10.34
377,614
+0.44(+4.47%)
Apr 27, 2015
9.820
10.29
9.820
9.902
523,693
+0.22(+2.22%)
Apr 24, 2015
9.745
9.811
9.497
9.687
247,963
+0.02(+0.17%)
Apr 23, 2015
9.100
9.696
9.100
9.671
295,788
+0.60(+6.56%)
Apr 22, 2015
8.753
9.117
8.743
9.075
207,725
+0.27(+3.10%)
Apr 21, 2015
8.827
8.835
8.686
8.802
53,241
-0.02(-0.28%)
Apr 20, 2015
8.877
8.976
8.769
8.827
132,899
+0.03(+0.38%)
Apr 17, 2015
8.852
8.893
8.678
8.794
120,943
-0.08(-0.93%)
Apr 16, 2015
8.835
8.968
8.744
8.877
236,400
+0.12(+1.32%)
Apr 15, 2015
8.819
8.877
8.686
8.761
152,000
+0.00(+0.00%)
Apr 14, 2015
8.794
8.819
8.711
8.761
77,900
+0.01(+0.09%)
Apr 13, 2015
8.819
8.885
8.703
8.753
186,110
-0.04(-0.47%)
Apr 10, 2015
8.695
8.810
8.645
8.794
123,954
+0.13(+1.53%)
Apr 09, 2015
8.546
8.703
8.537
8.662
138,565
+0.16(+1.85%)
Apr 08, 2015
8.711
8.802
8.471
8.504
138,227
-0.17(-1.91%)
Apr 07, 2015
8.446
8.827
8.446
8.670
188,300
+0.24(+2.85%)
Apr 06, 2015
8.413
8.471
8.364
8.430
159,557
+0.03(+0.39%)
Apr 02, 2015
8.380
8.397
8.397
8.397
368,440
+0.03(+0.40%)
Apr 01, 2015
8.372
8.417
8.339
8.364
189,867
+0.03(+0.40%)
Mar 31, 2015
8.422
8.422
8.298
8.331
95,038
-0.06(-0.69%)
Mar 30, 2015
8.397
8.397
8.182
8.389
175,091
-0.01(-0.10%)
Mar 27, 2015
8.645
8.678
8.355
8.397
91,033
-0.26(-2.96%)
Mar 26, 2015
8.728
8.827
8.645
8.653
93,833
-0.04(-0.48%)
Mar 25, 2015
8.686
8.802
8.604
8.695
68,121
+0.05(+0.57%)
Mar 24, 2015
8.504
8.662
8.480
8.645
164,190
+0.14(+1.65%)
Mar 23, 2015
8.455
8.585
8.455
8.504
319,393
+0.07(+0.88%)
Mar 20, 2015
8.504
8.695
8.376
8.430
232,436
-0.01(-0.10%)
Mar 19, 2015
8.827
8.827
8.405
8.438
71,270
-0.37(-4.23%)
Mar 18, 2015
8.231
8.918
8.231
8.810
161,036
+0.60(+7.36%)
Mar 17, 2015
8.116
8.314
8.107
8.207
247,367
+0.03(+0.40%)
Mar 16, 2015
8.546
8.546
7.900
8.173
427,013
-0.34(-3.98%)
Mar 13, 2015
8.554
8.595
8.471
8.513
274,607
-0.04(-0.48%)
Mar 12, 2015
8.496
8.686
8.496
8.554
164,700
+0.15(+1.77%)
Mar 11, 2015
8.380
8.455
8.322
8.405
253,821
+0.07(+0.89%)
Mar 10, 2015
8.397
8.422
8.314
8.331
43,460
-0.11(-1.27%)
Mar 09, 2015
8.430
8.463
8.314
8.438
160,220
+0.06(+0.69%)
Mar 06, 2015
8.397
8.546
8.331
8.380
110,605
-0.10(-1.17%)
Mar 05, 2015
8.844
8.860
8.455
8.480
83,075
-0.16(-1.82%)
Mar 04, 2015
8.604
8.670
8.670
8.637
86,857
-0.03(-0.38%)
Mar 03, 2015
8.761
9.042
8.662
8.670
82,341
-0.10(-1.13%)
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
.