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
)
17.42
+0.15 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018
5.226
5.379
5.108
5.334
341,087
+0.10(+1.90%)
Nov 29, 2018
5.262
5.325
5.207
5.235
257,696
-0.05(-1.03%)
Nov 28, 2018
5.162
5.389
5.053
5.289
263,703
+0.14(+2.82%)
Nov 27, 2018
5.144
5.289
5.126
5.144
343,436
-0.04(-0.70%)
Nov 26, 2018
5.117
5.235
4.963
5.180
316,211
+0.10(+1.96%)
Nov 23, 2018
5.008
5.153
4.972
5.081
68,349
+0.00(+0.00%)
Nov 21, 2018
5.081
5.081
5.081
0
+0.24(+5.06%)
Nov 20, 2018
5.244
5.244
4.803
4.836
525,895
-0.51(-9.49%)
Nov 19, 2018
5.651
5.687
5.262
5.343
224,118
-0.32(-5.60%)
Nov 16, 2018
5.624
5.687
5.542
5.660
141,558
+0.04(+0.64%)
Nov 15, 2018
5.660
5.696
5.443
5.624
255,893
-0.07(-1.27%)
Nov 14, 2018
5.715
5.805
5.660
5.696
167,646
+0.05(+0.96%)
Nov 13, 2018
6.249
6.330
5.624
5.642
191,876
-0.61(-9.71%)
Nov 12, 2018
6.512
6.557
6.167
6.249
591,876
-0.27(-4.17%)
Nov 09, 2018
6.430
6.602
6.303
6.521
270,418
+0.05(+0.70%)
Nov 08, 2018
6.376
6.575
6.276
6.475
404,910
+0.05(+0.70%)
Nov 07, 2018
6.158
6.593
6.158
6.430
571,337
+0.01(+0.14%)
Nov 06, 2018
6.294
6.448
6.294
6.421
270,037
+0.14(+2.16%)
Nov 05, 2018
6.484
6.593
6.249
6.285
242,684
-0.06(-1.00%)
Nov 02, 2018
6.195
6.439
5.905
6.348
177,555
+0.24(+4.01%)
Nov 01, 2018
5.841
6.195
5.841
6.104
223,962
+0.25(+4.33%)
Oct 31, 2018
6.059
6.095
5.850
5.850
102,634
-0.24(-3.87%)
Oct 30, 2018
6.059
6.140
5.968
6.086
218,448
+0.03(+0.45%)
Oct 29, 2018
5.959
6.158
5.841
6.059
162,389
+0.15(+2.61%)
Oct 26, 2018
5.624
5.986
5.615
5.905
273,399
+0.14(+2.35%)
Oct 25, 2018
5.760
5.923
5.687
5.769
150,588
+0.12(+2.08%)
Oct 24, 2018
5.905
6.050
5.651
5.651
91,753
-0.27(-4.59%)
Oct 23, 2018
6.013
6.104
5.914
5.923
164,288
-0.16(-2.68%)
Oct 22, 2018
6.149
6.258
5.905
6.086
249,044
-0.09(-1.47%)
Oct 19, 2018
6.204
6.339
6.013
6.176
143,766
-0.14(-2.29%)
Oct 18, 2018
6.530
6.557
6.303
6.321
118,579
-0.22(-3.32%)
Oct 17, 2018
6.430
6.548
6.385
6.539
110,638
+0.06(+0.98%)
Oct 16, 2018
6.222
6.512
6.140
6.475
252,242
+0.24(+3.77%)
Oct 15, 2018
6.213
6.267
6.140
6.240
96,415
+0.05(+0.88%)
Oct 12, 2018
6.113
6.249
5.995
6.185
105,009
+0.15(+2.55%)
Oct 11, 2018
5.932
6.131
5.887
6.032
110,061
+0.05(+0.76%)
Oct 10, 2018
6.122
6.195
5.950
5.986
152,813
-0.19(-3.08%)
Oct 09, 2018
6.367
6.466
6.167
6.176
118,810
-0.19(-2.99%)
Oct 08, 2018
6.204
6.466
6.149
6.367
107,171
+0.17(+2.78%)
Oct 05, 2018
6.303
6.303
6.032
6.195
90,102
-0.09(-1.44%)
Oct 04, 2018
6.530
6.602
6.267
6.285
121,221
-0.27(-4.14%)
Oct 03, 2018
6.430
6.611
6.394
6.557
133,023
+0.14(+2.26%)
Oct 02, 2018
5.986
6.439
5.986
6.412
157,007
+0.40(+6.63%)
Oct 01, 2018
5.950
6.104
5.950
6.013
184,668
+0.13(+2.15%)
Sep 28, 2018
5.887
5.977
5.592
5.887
297,581
+0.05(+0.78%)
Sep 27, 2018
6.022
6.068
5.796
5.841
126,382
-0.18(-3.01%)
Sep 26, 2018
6.158
6.204
5.977
6.022
158,813
-0.14(-2.21%)
Sep 25, 2018
6.566
6.566
6.158
6.158
305,800
-0.09(-1.45%)
Sep 24, 2018
6.249
6.407
6.158
6.249
122,243
-0.05(-0.72%)
Sep 21, 2018
6.158
6.294
6.158
6.294
313,813
+0.09(+1.46%)
Sep 20, 2018
6.249
6.339
6.158
6.204
100,347
-0.05(-0.72%)
Sep 19, 2018
6.204
6.498
6.136
6.249
258,296
+0.09(+1.47%)
Sep 18, 2018
5.887
6.204
5.841
6.158
339,933
+0.32(+5.43%)
Sep 17, 2018
5.887
5.887
5.796
5.841
86,490
+0.00(+0.00%)
Sep 14, 2018
5.932
6.022
5.796
5.841
103,573
-0.14(-2.27%)
Sep 13, 2018
5.977
6.022
5.796
5.977
278,226
+0.00(+0.00%)
Sep 12, 2018
6.113
6.113
5.977
5.977
250,548
-0.14(-2.22%)
Sep 11, 2018
6.113
6.204
5.986
6.113
273,164
-0.05(-0.74%)
Sep 10, 2018
6.204
6.204
6.113
6.158
72,810
+0.00(+0.00%)
Sep 07, 2018
6.068
6.158
6.045
6.158
58,301
+0.05(+0.74%)
Sep 06, 2018
6.249
6.339
6.022
6.113
67,302
-0.18(-2.88%)
Sep 05, 2018
6.249
6.385
6.158
6.294
67,263
+0.05(+0.72%)
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
.