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 (%)
Dec 31, 2018
4.089
4.261
4.062
4.224
256,251
+0.17(+4.24%)
Dec 28, 2018
4.116
4.170
3.817
4.053
673,351
-0.10(-2.40%)
Dec 27, 2018
4.360
4.387
4.071
4.152
459,940
-0.24(-5.56%)
Dec 26, 2018
4.315
4.478
4.261
4.396
164,632
+0.10(+2.32%)
Dec 24, 2018
4.233
4.441
4.170
4.297
131,442
+0.06(+1.50%)
Dec 21, 2018
4.532
4.677
4.233
4.233
475,690
-0.31(-6.77%)
Dec 20, 2018
4.677
4.821
4.496
4.541
271,217
-0.17(-3.65%)
Dec 19, 2018
4.885
5.020
4.677
4.713
526,560
-0.18(-3.70%)
Dec 18, 2018
5.066
5.066
4.858
4.894
376,558
-0.14(-2.87%)
Dec 17, 2018
5.165
5.201
5.011
5.039
425,252
-0.13(-2.45%)
Dec 14, 2018
5.355
5.437
5.147
5.165
196,887
-0.25(-4.67%)
Dec 13, 2018
5.590
5.636
5.409
5.418
362,304
-0.16(-2.92%)
Dec 12, 2018
5.654
5.798
5.563
5.581
154,013
-0.02(-0.32%)
Dec 11, 2018
5.663
5.726
5.545
5.599
203,259
+0.04(+0.65%)
Dec 10, 2018
5.518
5.699
5.446
5.563
171,277
+0.02(+0.33%)
Dec 07, 2018
5.626
5.699
5.446
5.545
288,642
+0.01(+0.16%)
Dec 06, 2018
5.554
5.699
5.473
5.536
203,155
-0.13(-2.24%)
Dec 04, 2018
5.717
5.988
5.626
5.663
416,878
-0.05(-0.95%)
Dec 03, 2018
5.427
5.753
5.319
5.717
370,534
+0.39(+7.30%)
Nov 30, 2018
5.219
5.373
5.102
5.328
341,484
+0.10(+1.90%)
Nov 29, 2018
5.256
5.319
5.201
5.228
257,997
-0.05(-1.03%)
Nov 28, 2018
5.156
5.382
5.048
5.283
264,011
+0.14(+2.82%)
Nov 27, 2018
5.138
5.283
5.120
5.138
343,837
-0.04(-0.70%)
Nov 26, 2018
5.111
5.228
4.957
5.174
316,580
+0.10(+1.96%)
Nov 23, 2018
5.002
5.147
4.966
5.075
68,429
+0.00(+0.00%)
Nov 21, 2018
5.075
5.075
5.075
0
+0.24(+5.06%)
Nov 20, 2018
5.238
5.238
4.797
4.830
526,508
-0.51(-9.49%)
Nov 19, 2018
5.645
5.681
5.256
5.337
224,379
-0.32(-5.60%)
Nov 16, 2018
5.617
5.681
5.536
5.654
141,723
+0.04(+0.64%)
Nov 15, 2018
5.654
5.690
5.437
5.617
256,192
-0.07(-1.27%)
Nov 14, 2018
5.708
5.798
5.654
5.690
167,841
+0.05(+0.96%)
Nov 13, 2018
6.242
6.323
5.617
5.636
192,100
-0.61(-9.71%)
Nov 12, 2018
6.504
6.549
6.160
6.242
592,566
-0.27(-4.17%)
Nov 09, 2018
6.423
6.594
6.296
6.513
270,733
+0.05(+0.70%)
Nov 08, 2018
6.368
6.567
6.269
6.468
405,382
+0.05(+0.70%)
Nov 07, 2018
6.151
6.585
6.151
6.423
572,004
+0.01(+0.14%)
Nov 06, 2018
6.287
6.441
6.287
6.413
270,352
+0.14(+2.16%)
Nov 05, 2018
6.477
6.585
6.242
6.278
242,967
-0.06(-1.00%)
Nov 02, 2018
6.187
6.432
5.898
6.341
177,762
+0.24(+4.01%)
Nov 01, 2018
5.835
6.187
5.835
6.097
224,223
+0.25(+4.33%)
Oct 31, 2018
6.052
6.088
5.844
5.844
102,753
-0.24(-3.87%)
Oct 30, 2018
6.052
6.133
5.961
6.079
218,702
+0.03(+0.45%)
Oct 29, 2018
5.952
6.151
5.835
6.052
162,578
+0.15(+2.61%)
Oct 26, 2018
5.617
5.979
5.608
5.898
273,718
+0.14(+2.35%)
Oct 25, 2018
5.753
5.916
5.681
5.762
150,764
+0.12(+2.08%)
Oct 24, 2018
5.898
6.043
5.645
5.645
91,860
-0.27(-4.59%)
Oct 23, 2018
6.006
6.097
5.907
5.916
164,479
-0.16(-2.68%)
Oct 22, 2018
6.142
6.251
5.898
6.079
249,334
-0.09(-1.47%)
Oct 19, 2018
6.196
6.332
6.006
6.169
143,934
-0.14(-2.29%)
Oct 18, 2018
6.522
6.549
6.296
6.314
118,718
-0.22(-3.32%)
Oct 17, 2018
6.423
6.540
6.377
6.531
110,767
+0.06(+0.98%)
Oct 16, 2018
6.214
6.504
6.133
6.468
252,536
+0.24(+3.77%)
Oct 15, 2018
6.205
6.260
6.133
6.233
96,527
+0.05(+0.88%)
Oct 12, 2018
6.106
6.242
5.988
6.178
105,131
+0.15(+2.55%)
Oct 11, 2018
5.925
6.124
5.880
6.024
110,189
+0.05(+0.76%)
Oct 10, 2018
6.115
6.187
5.943
5.979
152,991
-0.19(-3.08%)
Oct 09, 2018
6.359
6.459
6.160
6.169
118,949
-0.19(-2.99%)
Oct 08, 2018
6.196
6.459
6.142
6.359
107,296
+0.17(+2.78%)
Oct 05, 2018
6.296
6.296
6.024
6.187
90,207
-0.09(-1.44%)
Oct 04, 2018
6.522
6.594
6.260
6.278
121,362
-0.27(-4.14%)
Oct 03, 2018
6.423
6.603
6.386
6.549
133,179
+0.14(+2.26%)
Oct 02, 2018
5.979
6.432
5.979
6.404
157,190
+0.40(+6.63%)
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
.