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, 2018
7.553
7.644
7.282
7.327
276,396
-0.18(-2.41%)
May 30, 2018
7.237
7.576
7.214
7.508
183,992
+0.27(+3.75%)
May 29, 2018
7.282
7.327
7.101
7.237
122,594
-0.05(-0.62%)
May 25, 2018
7.282
7.282
7.282
0
+0.18(+2.55%)
May 24, 2018
7.191
7.237
7.056
7.101
93,887
-0.09(-1.26%)
May 23, 2018
7.237
7.327
7.101
7.191
185,445
-0.05(-0.62%)
May 22, 2018
7.327
7.372
7.237
7.237
125,175
-0.05(-0.62%)
May 21, 2018
7.191
7.282
7.101
7.282
127,902
+0.09(+1.26%)
May 18, 2018
7.372
7.372
7.146
7.191
95,184
-0.14(-1.85%)
May 17, 2018
7.282
7.372
7.237
7.327
108,061
+0.09(+1.25%)
May 16, 2018
7.508
7.553
7.191
7.237
232,241
-0.27(-3.61%)
May 15, 2018
7.598
7.644
7.463
7.508
102,614
-0.09(-1.19%)
May 14, 2018
7.779
7.802
7.553
7.598
108,932
-0.09(-1.18%)
May 11, 2018
7.644
7.734
7.553
7.689
171,949
+0.14(+1.80%)
May 10, 2018
7.825
7.825
7.508
7.553
271,283
-0.27(-3.47%)
May 09, 2018
7.734
7.915
7.689
7.825
248,975
+0.09(+1.17%)
May 08, 2018
7.508
7.825
7.463
7.734
384,311
+0.18(+2.40%)
May 07, 2018
7.418
7.598
7.372
7.553
252,424
+0.18(+2.45%)
May 04, 2018
7.237
7.418
7.191
7.372
203,891
+0.09(+1.24%)
May 03, 2018
7.191
7.395
7.191
7.282
166,250
+0.05(+0.63%)
May 02, 2018
7.237
7.372
7.191
7.237
267,333
+0.09(+1.27%)
May 01, 2018
7.282
7.282
7.101
7.146
182,223
-0.09(-1.25%)
Apr 30, 2018
7.327
7.372
7.146
7.237
118,929
-0.05(-0.62%)
Apr 27, 2018
7.372
7.463
7.237
7.282
142,814
-0.14(-1.83%)
Apr 26, 2018
7.327
7.463
7.282
7.418
122,732
+0.09(+1.23%)
Apr 25, 2018
7.372
7.418
7.282
7.327
220,578
-0.05(-0.61%)
Apr 24, 2018
7.372
7.372
7.237
7.372
230,134
+0.05(+0.62%)
Apr 23, 2018
7.327
7.327
7.191
7.327
142,292
+0.09(+1.25%)
Apr 20, 2018
7.191
7.327
7.146
7.237
175,832
+0.05(+0.63%)
Apr 19, 2018
7.237
7.282
7.191
7.191
158,691
+0.00(+0.00%)
Apr 18, 2018
7.237
7.282
7.146
7.191
262,381
-0.05(-0.62%)
Apr 17, 2018
7.237
7.259
7.101
7.237
180,713
+0.00(+0.00%)
Apr 16, 2018
7.282
7.418
7.146
7.237
298,230
+0.00(+0.00%)
Apr 13, 2018
7.191
7.282
7.146
7.237
378,222
+0.00(+0.00%)
Apr 12, 2018
7.282
7.327
7.191
7.237
155,133
+0.00(+0.00%)
Apr 11, 2018
6.830
7.282
6.830
7.237
434,019
+0.32(+4.58%)
Apr 10, 2018
6.965
7.010
6.807
6.920
294,015
+0.05(+0.66%)
Apr 09, 2018
6.784
6.875
6.739
6.875
301,692
+0.09(+1.33%)
Apr 06, 2018
7.010
7.078
6.830
6.784
228,644
-0.27(-3.85%)
Apr 05, 2018
6.920
7.101
6.807
7.056
188,919
+0.14(+1.96%)
Apr 04, 2018
6.603
6.920
6.603
6.920
209,016
+0.23(+3.38%)
Apr 03, 2018
6.603
6.784
6.603
6.694
228,887
+0.14(+2.07%)
Apr 02, 2018
6.875
6.920
6.513
6.558
219,287
-0.32(-4.61%)
Mar 29, 2018
6.875
6.875
6.875
0
-0.14(-1.94%)
Mar 28, 2018
7.010
7.146
6.920
7.010
145,130
-0.05(-0.64%)
Mar 27, 2018
7.191
7.237
7.010
7.056
102,412
-0.14(-1.89%)
Mar 26, 2018
7.191
7.191
7.078
7.191
131,991
+0.09(+1.27%)
Mar 23, 2018
7.237
7.237
7.101
7.101
252,077
-0.09(-1.26%)
Mar 22, 2018
7.191
7.237
6.965
7.191
250,572
-0.05(-0.62%)
Mar 21, 2018
7.191
7.282
7.101
7.237
135,413
+0.05(+0.63%)
Mar 20, 2018
7.282
7.282
7.146
7.191
71,802
-0.05(-0.62%)
Mar 19, 2018
7.327
7.327
7.101
7.237
106,449
-0.05(-0.62%)
Mar 16, 2018
7.101
7.372
7.056
7.282
527,382
+0.18(+2.55%)
Mar 15, 2018
7.146
7.237
6.920
7.101
130,596
+0.00(+0.00%)
Mar 14, 2018
7.191
7.191
7.191
7.101
98,620
-0.05(-0.63%)
Mar 13, 2018
7.146
7.282
7.056
7.146
132,296
+0.00(+0.00%)
Mar 12, 2018
7.101
7.146
7.010
7.146
89,560
+0.09(+1.28%)
Mar 09, 2018
7.010
7.056
6.875
7.056
112,151
+0.05(+0.65%)
Mar 08, 2018
7.101
7.169
6.920
7.010
114,530
-0.14(-1.90%)
Mar 07, 2018
7.101
7.146
182,637
-0.14(-1.86%)
Mar 06, 2018
7.282
7.372
7.146
7.282
136,429
+0.00(+0.00%)
Mar 05, 2018
7.101
7.350
7.101
7.282
238,366
+0.18(+2.55%)
Mar 02, 2018
6.784
7.191
6.649
7.101
269,473
+0.27(+3.97%)
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
.