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
)
20.43
+0.09 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 29, 2016
8.721
8.919
8.523
8.738
432,521
+0.06(+0.69%)
Jan 28, 2016
8.497
8.873
8.489
8.678
226,928
+0.29(+3.49%)
Jan 27, 2016
8.351
8.549
8.187
8.385
346,269
+0.01(+0.10%)
Jan 26, 2016
8.187
8.517
8.092
8.377
182,544
+0.26(+3.18%)
Jan 25, 2016
8.179
8.695
8.058
8.118
226,378
-0.22(-2.68%)
Jan 22, 2016
8.394
8.566
8.136
8.342
323,826
+0.09(+1.15%)
Jan 21, 2016
8.101
8.429
7.912
8.247
298,549
+0.21(+2.57%)
Jan 20, 2016
7.757
8.222
7.193
8.041
402,015
+0.09(+1.19%)
Jan 19, 2016
7.929
8.136
7.688
7.946
258,080
+0.03(+0.33%)
Jan 15, 2016
8.127
7.920
7.920
7.920
381,459
-0.47(-5.64%)
Jan 14, 2016
7.963
8.437
7.740
8.394
357,541
+0.42(+5.29%)
Jan 13, 2016
9.005
9.065
7.851
7.972
393,531
-1.03(-11.47%)
Jan 12, 2016
9.444
9.461
8.282
9.005
612,386
-0.27(-2.88%)
Jan 11, 2016
9.332
9.444
9.048
9.272
342,341
-0.05(-0.55%)
Jan 08, 2016
9.952
10.21
9.315
9.324
356,416
-0.62(-6.23%)
Jan 07, 2016
10.25
10.37
9.832
9.943
210,400
-0.54(-5.17%)
Jan 06, 2016
10.25
10.75
10.25
10.49
165,240
-0.02(-0.16%)
Jan 05, 2016
10.64
10.72
10.15
10.50
157,011
-0.11(-1.06%)
Jan 04, 2016
10.91
10.92
10.36
10.62
257,065
-0.34(-3.07%)
Dec 31, 2015
10.80
10.95
10.95
10.95
151,933
+0.11(+1.03%)
Dec 30, 2015
10.65
10.91
10.65
10.84
115,846
+0.15(+1.37%)
Dec 29, 2015
10.44
10.71
10.44
10.69
94,565
+0.28(+2.73%)
Dec 28, 2015
10.74
10.75
10.37
10.41
111,397
-0.34(-3.20%)
Dec 24, 2015
10.71
10.75
10.75
10.75
57,149
+0.03(+0.32%)
Dec 23, 2015
10.40
10.74
10.40
10.72
140,271
+0.34(+3.32%)
Dec 22, 2015
9.926
10.39
9.900
10.37
211,005
+0.49(+4.97%)
Dec 21, 2015
9.935
9.995
9.737
9.883
167,125
+0.00(+0.00%)
Dec 18, 2015
9.857
10.13
9.788
9.883
351,533
-0.03(-0.26%)
Dec 17, 2015
10.24
10.24
9.840
9.909
290,381
-0.26(-2.54%)
Dec 16, 2015
9.918
10.19
9.702
10.17
251,722
+0.23(+2.34%)
Dec 15, 2015
10.05
10.18
9.875
9.935
236,718
+0.10(+1.05%)
Dec 14, 2015
9.883
10.03
9.582
9.832
350,804
-0.11(-1.13%)
Dec 11, 2015
10.41
10.43
9.866
9.943
595,327
-0.60(-5.71%)
Dec 10, 2015
10.51
10.67
10.42
10.55
132,868
+0.06(+0.58%)
Dec 09, 2015
10.32
10.65
10.32
10.49
195,138
+0.10(+0.99%)
Dec 08, 2015
10.40
10.59
10.25
10.38
219,429
-0.05(-0.50%)
Dec 07, 2015
10.65
10.82
10.35
10.43
333,790
-0.22(-2.02%)
Dec 04, 2015
10.69
10.74
10.47
10.65
274,469
-0.06(-0.56%)
Dec 03, 2015
10.73
10.96
10.56
10.71
240,625
-0.02(-0.16%)
Dec 02, 2015
10.70
10.98
10.66
10.73
266,286
-0.04(-0.40%)
Dec 01, 2015
10.82
10.86
10.59
10.77
303,280
-0.01(-0.08%)
Nov 30, 2015
10.65
10.92
10.64
10.78
274,978
+0.11(+1.05%)
Nov 27, 2015
10.78
10.86
10.61
10.67
58,083
-0.14(-1.28%)
Nov 25, 2015
10.68
10.80
10.80
10.80
266,347
+0.07(+0.64%)
Nov 24, 2015
10.76
10.99
10.74
10.74
347,665
-0.02(-0.16%)
Nov 23, 2015
10.76
10.86
10.52
10.75
247,936
-0.03(-0.24%)
Nov 20, 2015
10.77
10.99
10.76
10.78
305,568
+0.01(+0.08%)
Nov 19, 2015
10.81
10.88
10.37
10.77
438,179
-0.05(-0.48%)
Nov 18, 2015
10.85
10.95
10.54
10.82
554,745
+0.02(+0.16%)
Nov 17, 2015
11.10
11.23
10.80
10.80
474,589
-0.29(-2.64%)
Nov 16, 2015
11.03
11.20
11.01
11.10
369,723
+0.06(+0.55%)
Nov 13, 2015
10.79
11.17
10.72
11.04
380,188
+0.17(+1.58%)
Nov 12, 2015
10.91
11.01
10.70
10.86
423,416
-0.11(-1.02%)
Nov 11, 2015
11.07
11.23
10.96
10.98
321,312
-0.19(-1.70%)
Nov 10, 2015
11.03
11.30
10.98
11.17
522,961
+0.08(+0.70%)
Nov 09, 2015
11.13
11.23
10.68
11.09
619,766
-0.09(-0.85%)
Nov 06, 2015
11.25
11.27
11.09
11.18
608,744
-0.07(-0.61%)
Nov 05, 2015
11.36
11.36
11.07
11.25
618,962
+0.09(+0.77%)
Nov 04, 2015
10.93
11.21
10.81
11.17
1,039,497
+0.30(+2.77%)
Nov 03, 2015
11.02
11.25
10.80
10.86
3,691,518
-1.56(-12.58%)
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
.