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 (%)
Oct 31, 2017
7.698
7.698
7.381
7.517
211,959
-0.09(-1.19%)
Oct 30, 2017
7.788
7.950
7.539
7.607
124,431
-0.23(-2.89%)
Oct 27, 2017
7.471
7.834
7.471
7.834
75,332
+0.32(+4.22%)
Oct 26, 2017
7.607
7.698
7.471
7.517
98,730
+0.00(+0.00%)
Oct 25, 2017
7.698
7.788
7.426
7.517
178,184
-0.18(-2.35%)
Oct 24, 2017
7.834
7.834
7.607
7.698
114,336
-0.05(-0.58%)
Oct 23, 2017
7.788
7.834
7.662
7.743
89,166
+0.00(+0.00%)
Oct 20, 2017
7.653
7.879
7.612
7.743
128,300
+0.14(+1.79%)
Oct 19, 2017
7.607
7.698
7.517
7.607
123,592
-0.05(-0.59%)
Oct 18, 2017
7.879
7.947
7.607
7.653
153,917
-0.23(-2.87%)
Oct 17, 2017
8.060
8.128
7.698
7.879
228,131
-0.23(-2.79%)
Oct 16, 2017
8.105
8.151
8.060
8.105
107,221
+0.05(+0.56%)
Oct 13, 2017
8.105
8.196
8.060
8.060
178,465
-0.05(-0.56%)
Oct 12, 2017
8.105
8.151
8.015
8.105
81,856
+0.00(+0.00%)
Oct 11, 2017
8.060
8.151
7.970
8.105
165,876
+0.00(+0.00%)
Oct 10, 2017
8.060
8.151
7.992
8.105
187,724
+0.14(+1.70%)
Oct 09, 2017
8.015
8.060
7.884
7.970
207,205
-0.09(-1.12%)
Oct 06, 2017
8.105
8.151
7.970
8.060
198,896
-0.05(-0.56%)
Oct 05, 2017
7.970
8.151
7.947
8.105
271,215
+0.18(+2.29%)
Oct 04, 2017
7.970
8.151
7.811
7.924
257,110
-0.09(-1.13%)
Oct 03, 2017
7.743
8.060
7.653
8.015
358,614
+0.32(+4.12%)
Oct 02, 2017
7.471
7.879
7.471
7.698
262,734
+0.23(+3.03%)
Sep 29, 2017
7.381
7.517
7.336
7.471
139,526
+0.05(+0.61%)
Sep 28, 2017
7.381
7.471
7.245
7.426
75,735
+0.00(+0.00%)
Sep 27, 2017
7.290
7.471
7.109
7.426
121,370
+0.18(+2.50%)
Sep 26, 2017
7.290
7.336
7.200
7.245
195,235
-0.05(-0.62%)
Sep 25, 2017
7.245
7.517
7.200
7.290
197,197
+0.05(+0.62%)
Sep 22, 2017
6.973
7.336
6.973
7.245
311,543
+0.27(+3.90%)
Sep 21, 2017
7.245
7.336
6.928
6.973
212,919
-0.27(-3.75%)
Sep 20, 2017
7.155
7.336
7.155
7.245
160,675
+0.05(+0.63%)
Sep 19, 2017
6.838
7.222
6.838
7.200
149,793
+0.36(+5.30%)
Sep 18, 2017
6.702
6.838
6.566
6.838
182,561
+0.18(+2.72%)
Sep 15, 2017
6.702
6.792
6.498
6.656
1,363,354
+0.00(+0.00%)
Sep 14, 2017
6.702
6.838
6.566
6.656
238,294
-0.05(-0.68%)
Sep 13, 2017
6.747
6.838
6.656
6.702
143,428
-0.05(-0.67%)
Sep 12, 2017
6.792
6.883
6.724
6.747
168,680
-0.09(-1.32%)
Sep 11, 2017
6.928
6.973
6.747
6.838
131,122
+0.00(+0.00%)
Sep 08, 2017
6.973
7.064
6.792
6.838
104,184
-0.14(-1.95%)
Sep 07, 2017
6.928
7.109
6.838
6.973
150,287
+0.05(+0.65%)
Sep 06, 2017
7.064
7.245
6.928
6.928
128,985
-0.09(-1.29%)
Sep 05, 2017
7.336
7.426
6.951
7.019
231,181
-0.32(-4.32%)
Sep 01, 2017
7.381
7.381
7.290
7.336
266,482
+0.00(+0.00%)
Aug 31, 2017
7.290
7.381
7.245
7.336
319,158
+0.09(+1.25%)
Aug 30, 2017
7.290
7.336
7.200
7.245
91,280
-0.05(-0.62%)
Aug 29, 2017
7.245
7.290
7.109
7.290
179,027
+0.00(+0.00%)
Aug 28, 2017
7.200
7.290
7.064
7.290
171,324
+0.09(+1.26%)
Aug 25, 2017
6.973
7.200
6.928
7.200
181,775
+0.27(+3.92%)
Aug 24, 2017
6.656
6.973
6.656
6.928
226,594
+0.27(+4.08%)
Aug 23, 2017
6.566
6.809
6.566
6.656
65,259
+0.05(+0.68%)
Aug 22, 2017
6.521
6.656
6.475
6.611
78,928
+0.09(+1.39%)
Aug 21, 2017
6.566
6.607
6.385
6.521
147,114
-0.09(-1.37%)
Aug 18, 2017
6.430
6.656
6.385
6.611
81,389
+0.09(+1.39%)
Aug 17, 2017
6.656
6.747
6.475
6.521
162,642
-0.23(-3.36%)
Aug 16, 2017
6.611
6.792
6.475
6.747
135,545
+0.14(+2.05%)
Aug 15, 2017
6.747
6.973
6.566
6.611
176,972
-0.14(-2.01%)
Aug 14, 2017
6.566
6.792
6.566
6.747
127,445
+0.18(+2.76%)
Aug 11, 2017
6.294
6.702
6.225
6.566
186,043
+0.05(+0.69%)
Aug 10, 2017
6.566
6.656
6.475
6.521
134,127
-0.05(-0.69%)
Aug 09, 2017
6.656
6.702
6.521
6.566
108,085
-0.14(-2.03%)
Aug 08, 2017
6.838
6.928
6.656
6.702
108,614
-0.14(-1.99%)
Aug 07, 2017
6.973
7.064
6.738
6.838
167,298
-0.14(-1.95%)
Aug 04, 2017
7.155
7.200
6.792
6.973
171,096
-0.14(-1.91%)
Aug 03, 2017
7.200
7.290
6.996
7.109
168,041
-0.09(-1.26%)
Aug 02, 2017
6.973
7.381
6.973
7.200
202,628
+0.00(+0.00%)
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
.