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 (%)
May 31, 2017
6.656
6.656
6.385
6.521
247,224
-0.14(-2.04%)
May 30, 2017
6.747
6.792
6.475
6.656
179,082
-0.09(-1.34%)
May 26, 2017
6.747
6.747
6.611
6.747
248,047
+0.00(+0.00%)
May 25, 2017
6.792
6.838
6.588
6.747
158,321
-0.05(-0.67%)
May 24, 2017
6.928
6.973
6.747
6.792
175,487
-0.18(-2.60%)
May 23, 2017
7.064
7.064
6.838
6.973
163,648
-0.09(-1.28%)
May 22, 2017
6.973
7.132
6.928
7.064
137,763
+0.09(+1.30%)
May 19, 2017
6.928
7.109
6.838
6.973
100,838
+0.00(+0.00%)
May 18, 2017
6.883
7.109
6.792
6.973
122,965
+0.09(+1.32%)
May 17, 2017
7.064
7.109
6.815
6.883
226,576
-0.27(-3.80%)
May 16, 2017
7.155
7.245
7.064
7.155
149,544
+0.09(+1.28%)
May 15, 2017
7.290
7.426
7.019
7.064
86,695
-0.14(-1.89%)
May 12, 2017
7.336
7.426
7.200
7.200
231,937
-0.18(-2.45%)
May 11, 2017
7.109
7.462
6.973
7.381
263,047
+0.23(+3.16%)
May 10, 2017
6.792
7.200
6.792
7.155
185,772
+0.32(+4.64%)
May 09, 2017
6.792
6.928
6.747
6.838
138,041
+0.09(+1.34%)
May 08, 2017
6.611
6.883
6.566
6.747
125,446
+0.14(+2.05%)
May 05, 2017
6.883
6.996
6.611
6.611
277,311
-0.23(-3.31%)
May 04, 2017
6.883
6.928
6.747
6.838
279,056
+0.00(+0.00%)
May 03, 2017
6.973
7.109
6.611
6.838
279,666
-0.05(-0.66%)
May 02, 2017
6.928
6.973
6.702
6.883
193,678
+0.05(+0.66%)
May 01, 2017
6.973
7.109
6.838
6.838
150,612
-0.18(-2.58%)
Apr 28, 2017
6.973
7.222
6.883
7.019
357,605
+0.05(+0.65%)
Apr 27, 2017
6.838
6.973
6.702
6.973
226,289
+0.14(+1.99%)
Apr 26, 2017
6.792
6.951
6.702
6.838
168,013
+0.05(+0.67%)
Apr 25, 2017
6.611
6.792
6.566
6.792
306,967
+0.18(+2.74%)
Apr 24, 2017
6.430
6.656
6.385
6.611
278,454
+0.32(+5.04%)
Apr 21, 2017
6.611
6.747
6.294
6.294
512,570
-0.45(-6.71%)
Apr 20, 2017
6.611
6.905
6.521
6.747
201,645
+0.14(+2.05%)
Apr 19, 2017
6.702
6.770
6.475
6.611
224,978
-0.09(-1.35%)
Apr 18, 2017
6.747
6.883
6.656
6.702
254,192
-0.09(-1.33%)
Apr 17, 2017
7.155
7.155
6.679
6.792
257,769
-0.23(-3.23%)
Apr 13, 2017
7.471
7.517
7.019
7.019
404,968
-0.50(-6.63%)
Apr 12, 2017
7.517
7.743
7.517
7.517
225,553
-0.09(-1.19%)
Apr 11, 2017
7.471
7.675
7.381
7.607
264,781
+0.09(+1.20%)
Apr 10, 2017
7.562
7.675
7.381
7.517
315,980
-0.05(-0.60%)
Apr 07, 2017
7.109
7.562
7.064
7.562
207,780
+0.50(+7.05%)
Apr 06, 2017
7.019
7.132
6.948
7.064
94,427
+0.05(+0.65%)
Apr 05, 2017
7.200
7.245
7.019
7.019
194,972
-0.23(-3.13%)
Apr 04, 2017
7.290
7.290
7.155
7.245
147,211
-0.05(-0.62%)
Apr 03, 2017
7.290
7.290
7.155
7.290
190,938
+0.00(+0.00%)
Mar 31, 2017
7.245
7.290
7.222
7.290
177,836
+0.00(+0.00%)
Mar 30, 2017
7.290
7.336
7.109
7.290
200,439
-0.05(-0.62%)
Mar 29, 2017
7.200
7.381
7.200
7.336
232,619
+0.09(+1.25%)
Mar 28, 2017
6.928
7.290
6.838
7.245
260,475
+0.32(+4.58%)
Mar 27, 2017
6.747
7.200
6.747
6.928
301,005
-0.14(-1.92%)
Mar 24, 2017
6.792
7.109
6.702
7.064
196,953
+0.36(+5.41%)
Mar 23, 2017
6.475
6.747
6.475
6.702
123,961
+0.27(+4.23%)
Mar 22, 2017
6.430
6.566
6.339
6.430
242,180
-0.05(-0.70%)
Mar 21, 2017
7.155
7.200
6.475
6.475
245,767
-0.63(-8.92%)
Mar 20, 2017
7.200
7.200
6.928
7.109
135,115
-0.09(-1.26%)
Mar 17, 2017
6.883
7.245
6.838
7.200
410,416
+0.32(+4.61%)
Mar 16, 2017
6.475
6.928
6.430
6.883
509,139
+0.41(+6.29%)
Mar 15, 2017
6.430
6.475
6.294
6.475
257,324
+0.09(+1.42%)
Mar 14, 2017
6.475
6.475
6.339
6.385
150,578
-0.09(-1.40%)
Mar 13, 2017
6.566
6.385
6.475
197,689
+0.09(+1.42%)
Mar 10, 2017
6.385
6.566
6.339
6.385
155,346
+0.05(+0.71%)
Mar 09, 2017
6.475
6.566
6.294
6.339
273,469
-0.14(-2.10%)
Mar 08, 2017
6.521
6.611
6.430
6.475
210,397
-0.05(-0.69%)
Mar 07, 2017
6.566
6.611
6.430
6.521
302,213
+0.05(+0.70%)
Mar 06, 2017
6.430
6.521
6.339
6.475
517,900
+0.23(+3.62%)
Mar 03, 2017
6.339
6.339
6.204
6.249
202,023
-0.05(-0.72%)
Mar 02, 2017
6.339
6.385
6.294
6.294
120,558
-0.05(-0.71%)
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
.