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 (%)
Nov 29, 2019
7.372
7.390
7.182
7.228
127,130
-0.25(-3.39%)
Nov 27, 2019
7.526
7.553
7.390
7.481
141,612
+0.00(+0.00%)
Nov 26, 2019
7.517
7.671
7.472
7.481
134,166
-0.10(-1.31%)
Nov 25, 2019
7.463
7.698
7.445
7.580
206,759
+0.10(+1.33%)
Nov 22, 2019
7.571
7.653
7.454
7.481
210,374
-0.07(-0.96%)
Nov 21, 2019
7.571
7.653
7.363
7.553
260,755
-0.02(-0.24%)
Nov 20, 2019
7.463
7.716
7.327
7.571
369,253
+0.15(+2.07%)
Nov 19, 2019
7.345
7.427
7.200
7.418
243,358
+0.14(+1.99%)
Nov 18, 2019
7.418
7.490
7.191
7.273
169,728
-0.14(-1.83%)
Nov 15, 2019
7.237
7.463
7.237
7.409
214,685
+0.22(+3.02%)
Nov 14, 2019
7.164
7.300
7.155
7.191
234,648
-0.01(-0.13%)
Nov 13, 2019
7.146
7.327
7.146
7.200
226,760
-0.08(-1.12%)
Nov 12, 2019
6.857
7.418
6.857
7.282
434,432
+0.37(+5.37%)
Nov 11, 2019
6.721
6.947
6.658
6.911
218,409
+0.13(+1.87%)
Nov 08, 2019
6.784
6.821
6.640
6.784
377,965
-0.03(-0.40%)
Nov 07, 2019
7.182
7.182
6.767
6.811
280,498
-0.32(-4.44%)
Nov 06, 2019
7.427
7.508
7.119
7.128
348,192
-0.32(-4.25%)
Nov 05, 2019
7.779
7.861
7.282
7.445
552,261
-0.03(-0.36%)
Nov 04, 2019
7.526
7.617
7.390
7.472
334,678
+0.00(+0.00%)
Nov 01, 2019
7.309
7.490
7.210
7.472
403,502
+0.24(+3.38%)
Oct 31, 2019
7.427
7.427
7.029
7.228
471,542
-0.21(-2.80%)
Oct 30, 2019
7.571
7.635
7.409
7.436
295,677
-0.20(-2.61%)
Oct 29, 2019
7.761
7.843
7.571
7.635
248,421
-0.19(-2.43%)
Oct 28, 2019
7.698
7.906
7.698
7.825
179,420
+0.11(+1.41%)
Oct 25, 2019
7.915
7.933
7.698
7.716
300,581
-0.15(-1.95%)
Oct 24, 2019
8.042
8.177
7.793
7.870
389,350
-0.09(-1.14%)
Oct 23, 2019
7.716
8.042
7.653
7.960
279,213
+0.31(+4.02%)
Oct 22, 2019
7.698
7.852
7.589
7.653
382,834
-0.05(-0.59%)
Oct 21, 2019
8.096
8.096
7.657
7.698
434,760
-0.37(-4.60%)
Oct 18, 2019
8.051
8.186
7.933
8.069
304,008
+0.03(+0.34%)
Oct 17, 2019
8.458
8.530
7.987
8.042
614,626
-0.54(-6.32%)
Oct 16, 2019
8.141
8.856
8.105
8.584
678,639
+0.33(+3.94%)
Oct 15, 2019
8.322
8.367
7.879
8.259
795,997
-0.08(-0.98%)
Oct 14, 2019
7.888
8.404
7.834
8.340
418,835
+0.45(+5.73%)
Oct 11, 2019
7.761
8.096
7.716
7.888
588,781
+0.27(+3.56%)
Oct 10, 2019
7.418
7.635
7.418
7.617
433,619
+0.05(+0.60%)
Oct 09, 2019
7.553
7.797
7.390
7.571
422,464
-0.01(-0.12%)
Oct 08, 2019
7.345
7.698
7.291
7.580
453,153
+0.24(+3.20%)
Oct 07, 2019
6.965
7.490
6.938
7.345
512,391
+0.46(+6.70%)
Oct 04, 2019
6.413
6.893
6.413
6.884
264,874
+0.45(+7.03%)
Oct 03, 2019
6.169
6.459
6.169
6.432
265,420
+0.23(+3.64%)
Oct 02, 2019
6.079
6.205
5.979
6.205
146,685
+0.09(+1.48%)
Oct 01, 2019
6.133
6.377
6.106
6.115
188,851
+0.06(+1.05%)
Sep 30, 2019
6.242
6.333
6.015
6.052
235,961
-0.15(-2.48%)
Sep 27, 2019
6.224
6.350
6.201
6.205
111,322
-0.06(-1.01%)
Sep 26, 2019
6.052
6.332
6.037
6.269
329,434
+0.38(+6.45%)
Sep 25, 2019
5.835
5.970
5.726
5.889
283,969
+0.05(+0.77%)
Sep 24, 2019
6.079
6.097
5.816
5.844
206,007
-0.28(-4.58%)
Sep 23, 2019
6.015
6.249
6.015
6.124
170,598
+0.05(+0.74%)
Sep 20, 2019
6.079
6.187
6.006
6.079
272,170
-0.02(-0.30%)
Sep 19, 2019
6.242
6.443
6.088
6.097
307,083
-0.13(-2.04%)
Sep 18, 2019
6.151
6.323
6.124
6.224
204,531
+0.04(+0.58%)
Sep 17, 2019
6.423
6.441
6.115
6.187
377,865
-0.30(-4.60%)
Sep 16, 2019
6.965
7.010
6.441
6.486
420,826
-0.43(-6.27%)
Sep 13, 2019
6.694
6.947
6.658
6.920
396,316
+0.30(+4.51%)
Sep 12, 2019
6.413
6.694
6.350
6.622
241,570
+0.11(+1.67%)
Sep 11, 2019
6.224
6.531
6.151
6.513
225,229
+0.31(+4.96%)
Sep 10, 2019
5.979
6.350
5.977
6.205
259,194
+0.25(+4.26%)
Sep 09, 2019
5.880
6.043
5.825
5.952
289,524
+0.22(+3.79%)
Sep 06, 2019
5.717
5.862
5.717
5.735
144,487
+0.01(+0.16%)
Sep 05, 2019
5.663
5.889
5.645
5.726
246,011
+0.15(+2.76%)
Sep 04, 2019
5.654
5.672
5.545
5.572
161,525
+0.01(+0.16%)
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
.