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 (%)
Sep 30, 2015
10.11
10.22
9.986
10.16
214,313
+0.21(+2.11%)
Sep 29, 2015
9.893
10.03
9.855
9.952
152,406
+0.08(+0.77%)
Sep 28, 2015
10.34
10.39
9.859
9.876
340,870
-0.55(-5.25%)
Sep 25, 2015
10.60
10.64
10.38
10.42
216,657
-0.02(-0.16%)
Sep 24, 2015
10.34
10.51
10.31
10.44
115,480
+0.05(+0.49%)
Sep 23, 2015
10.52
10.72
10.35
10.39
139,518
-0.13(-1.20%)
Sep 22, 2015
10.39
10.57
10.24
10.52
146,445
-0.02(-0.16%)
Sep 21, 2015
10.94
10.94
10.50
10.53
206,758
-0.33(-3.02%)
Sep 18, 2015
10.29
10.90
10.25
10.86
340,581
+0.46(+4.45%)
Sep 17, 2015
10.26
10.57
10.26
10.40
170,130
+0.10(+0.98%)
Sep 16, 2015
10.00
10.37
10.00
10.30
157,517
+0.34(+3.47%)
Sep 15, 2015
9.792
10.03
9.767
9.952
128,369
+0.17(+1.72%)
Sep 14, 2015
9.674
9.800
9.491
9.784
122,679
+0.11(+1.13%)
Sep 11, 2015
10.01
10.05
9.548
9.674
213,483
-0.36(-3.60%)
Sep 10, 2015
9.826
10.17
9.826
10.04
182,807
+0.18(+1.79%)
Sep 09, 2015
9.977
10.46
9.826
9.859
257,907
+0.03(+0.34%)
Sep 08, 2015
9.758
9.969
9.523
9.826
320,958
+0.45(+4.75%)
Sep 04, 2015
9.405
9.380
9.380
9.380
77,979
-0.16(-1.68%)
Sep 03, 2015
9.287
9.817
9.287
9.540
236,521
+0.30(+3.28%)
Sep 02, 2015
9.422
9.523
9.018
9.237
204,339
-0.10(-1.08%)
Sep 01, 2015
9.237
9.472
9.186
9.338
163,654
-0.10(-1.07%)
Aug 31, 2015
9.615
9.716
9.296
9.439
240,131
-0.26(-2.69%)
Aug 28, 2015
9.195
9.725
9.195
9.700
386,832
+0.45(+4.91%)
Aug 27, 2015
9.557
9.607
9.144
9.245
237,875
-0.22(-2.31%)
Aug 26, 2015
9.052
9.472
9.035
9.464
340,451
+0.61(+6.94%)
Aug 25, 2015
8.825
9.161
8.741
8.850
462,516
+0.40(+4.78%)
Aug 24, 2015
8.715
8.808
8.118
8.446
436,110
-0.64(-7.04%)
Aug 21, 2015
9.220
9.657
9.043
9.085
352,387
-0.49(-5.10%)
Aug 20, 2015
9.952
10.15
9.540
9.573
387,281
-0.50(-4.93%)
Aug 19, 2015
10.39
10.58
10.04
10.07
375,875
-0.39(-3.70%)
Aug 18, 2015
10.75
10.87
10.40
10.46
315,743
-0.29(-2.74%)
Aug 17, 2015
10.79
10.94
10.72
10.75
217,574
-0.06(-0.54%)
Aug 14, 2015
10.89
11.06
10.72
10.81
155,525
-0.10(-0.92%)
Aug 13, 2015
10.42
11.07
10.31
10.91
460,546
+0.50(+4.77%)
Aug 12, 2015
10.81
10.91
10.11
10.41
637,648
-0.44(-4.03%)
Aug 11, 2015
10.83
10.98
10.78
10.85
252,263
-0.07(-0.62%)
Aug 10, 2015
11.15
11.17
10.84
10.92
209,583
-0.19(-1.67%)
Aug 07, 2015
11.14
11.31
11.10
11.10
162,467
-0.03(-0.23%)
Aug 06, 2015
11.37
11.53
11.05
11.13
267,263
-0.25(-2.22%)
Aug 05, 2015
10.99
11.85
10.99
11.38
375,527
+0.40(+3.60%)
Aug 04, 2015
11.26
11.32
10.73
10.99
604,402
+0.08(+0.69%)
Aug 03, 2015
11.04
11.15
10.81
10.91
380,140
-0.14(-1.29%)
Jul 31, 2015
11.57
11.58
11.00
11.05
211,732
-0.47(-4.09%)
Jul 30, 2015
11.59
11.64
11.30
11.53
190,277
-0.05(-0.44%)
Jul 29, 2015
11.84
11.91
11.57
11.58
230,726
-0.08(-0.65%)
Jul 28, 2015
11.51
11.78
11.45
11.65
196,117
+0.09(+0.79%)
Jul 27, 2015
11.69
11.83
11.43
11.56
266,182
-0.18(-1.56%)
Jul 24, 2015
11.61
11.91
11.49
11.74
338,317
+0.23(+2.03%)
Jul 23, 2015
12.09
12.31
11.50
11.51
356,960
-0.53(-4.44%)
Jul 22, 2015
12.21
12.43
11.99
12.04
427,972
-0.17(-1.37%)
Jul 21, 2015
12.32
12.59
11.91
12.21
366,756
-0.03(-0.27%)
Jul 20, 2015
11.97
12.58
11.88
12.24
604,616
+0.33(+2.81%)
Jul 17, 2015
11.05
11.96
10.99
11.91
683,254
+0.84(+7.54%)
Jul 16, 2015
10.75
11.28
10.75
11.07
820,882
+0.39(+3.67%)
Jul 15, 2015
10.61
10.79
10.58
10.68
453,801
+0.33(+3.23%)
Jul 14, 2015
10.13
10.50
10.13
10.35
359,586
+0.19(+1.89%)
Jul 13, 2015
9.906
10.25
9.906
10.16
140,584
+0.26(+2.62%)
Jul 10, 2015
9.822
10.02
9.814
9.897
298,030
+0.14(+1.46%)
Jul 09, 2015
9.722
9.847
9.672
9.755
329,775
+0.04(+0.43%)
Jul 08, 2015
9.797
9.897
9.705
9.714
165,141
-0.14(-1.44%)
Jul 07, 2015
9.688
10.12
9.546
9.856
323,562
+0.17(+1.72%)
Jul 06, 2015
10.01
10.03
9.672
9.688
165,872
-0.39(-3.89%)
Jul 02, 2015
10.21
10.08
10.08
10.08
58,907
-0.12(-1.15%)
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
.