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
)
23.00
+0.41 (+1.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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, 2019
7.907
8.179
7.871
8.076
188,147
+0.15(+1.91%)
Dec 30, 2019
7.951
8.058
7.889
7.924
113,665
+0.04(+0.45%)
Dec 27, 2019
8.139
8.139
7.804
7.889
178,509
-0.18(-2.21%)
Dec 26, 2019
8.014
8.397
8.014
8.067
107,609
+0.01(+0.11%)
Dec 24, 2019
8.014
8.139
7.938
8.058
110,041
+0.04(+0.44%)
Dec 23, 2019
7.808
8.072
7.737
8.023
247,553
+0.24(+3.10%)
Dec 20, 2019
7.737
7.915
7.683
7.782
276,337
+0.04(+0.46%)
Dec 19, 2019
7.496
7.750
7.478
7.746
289,125
+0.31(+4.20%)
Dec 18, 2019
7.407
7.460
7.175
7.434
398,068
+0.10(+1.34%)
Dec 17, 2019
7.380
7.407
7.210
7.335
297,420
+0.02(+0.24%)
Dec 16, 2019
7.541
7.565
7.315
7.318
251,924
-0.15(-2.03%)
Dec 13, 2019
7.639
7.683
7.451
7.469
209,102
-0.21(-2.67%)
Dec 12, 2019
7.585
7.755
7.550
7.675
228,386
+0.07(+0.94%)
Dec 11, 2019
7.639
7.657
7.478
7.603
179,019
-0.02(-0.23%)
Dec 10, 2019
7.389
7.657
7.380
7.621
198,159
+0.22(+3.02%)
Dec 09, 2019
7.362
7.532
7.362
7.398
161,639
-0.04(-0.48%)
Dec 06, 2019
7.255
7.460
7.255
7.434
190,052
+0.24(+3.35%)
Dec 05, 2019
7.273
7.318
7.175
7.193
226,910
-0.02(-0.25%)
Dec 04, 2019
7.202
7.264
7.139
7.210
208,986
+0.08(+1.13%)
Dec 03, 2019
7.023
7.166
6.961
7.130
293,328
+0.10(+1.40%)
Dec 02, 2019
7.130
7.139
6.925
7.032
380,429
-0.10(-1.38%)
Nov 29, 2019
7.273
7.291
7.086
7.130
128,867
-0.25(-3.39%)
Nov 27, 2019
7.425
7.451
7.291
7.380
143,547
+0.00(+0.00%)
Nov 26, 2019
7.416
7.567
7.371
7.380
135,999
-0.10(-1.31%)
Nov 25, 2019
7.362
7.594
7.344
7.478
209,583
+0.10(+1.33%)
Nov 22, 2019
7.469
7.550
7.353
7.380
213,248
-0.07(-0.96%)
Nov 21, 2019
7.469
7.550
7.264
7.451
264,318
-0.02(-0.24%)
Nov 20, 2019
7.362
7.612
7.228
7.469
374,298
+0.15(+2.07%)
Nov 19, 2019
7.246
7.327
7.103
7.318
246,683
+0.14(+1.99%)
Nov 18, 2019
7.318
7.389
7.094
7.175
172,047
-0.13(-1.83%)
Nov 15, 2019
7.139
7.362
7.139
7.309
217,618
+0.21(+3.02%)
Nov 14, 2019
7.068
7.202
7.059
7.094
237,854
-0.01(-0.13%)
Nov 13, 2019
7.050
7.228
7.050
7.103
229,858
-0.08(-1.12%)
Nov 12, 2019
6.764
7.318
6.764
7.184
440,368
+0.37(+5.37%)
Nov 11, 2019
6.630
6.854
6.568
6.818
221,393
+0.12(+1.87%)
Nov 08, 2019
6.693
6.729
6.550
6.693
383,129
-0.03(-0.40%)
Nov 07, 2019
7.086
7.086
6.676
6.720
284,330
-0.31(-4.44%)
Nov 06, 2019
7.327
7.407
7.023
7.032
352,949
-0.31(-4.25%)
Nov 05, 2019
7.675
7.755
7.184
7.344
559,806
-0.03(-0.36%)
Nov 04, 2019
7.425
7.514
7.291
7.371
339,250
+0.00(+0.00%)
Nov 01, 2019
7.210
7.389
7.112
7.371
409,015
+0.24(+3.38%)
Oct 31, 2019
7.327
7.327
6.934
7.130
477,985
-0.21(-2.80%)
Oct 30, 2019
7.469
7.532
7.309
7.335
299,717
-0.20(-2.61%)
Oct 29, 2019
7.657
7.737
7.469
7.532
251,815
-0.19(-2.43%)
Oct 28, 2019
7.594
7.799
7.594
7.719
181,871
+0.11(+1.41%)
Oct 25, 2019
7.808
7.826
7.594
7.612
304,688
-0.15(-1.95%)
Oct 24, 2019
7.933
8.067
7.688
7.764
394,669
-0.09(-1.14%)
Oct 23, 2019
7.612
7.933
7.550
7.853
283,028
+0.30(+4.02%)
Oct 22, 2019
7.594
7.746
7.487
7.550
388,064
-0.04(-0.59%)
Oct 21, 2019
7.987
7.987
7.554
7.594
440,699
-0.37(-4.60%)
Oct 18, 2019
7.942
8.076
7.826
7.960
308,162
+0.03(+0.34%)
Oct 17, 2019
8.344
8.415
7.880
7.933
623,023
-0.54(-6.32%)
Oct 16, 2019
8.031
8.736
7.996
8.469
687,911
+0.32(+3.94%)
Oct 15, 2019
8.210
8.255
7.773
8.148
806,872
-0.08(-0.98%)
Oct 14, 2019
7.782
8.290
7.728
8.228
424,557
+0.45(+5.73%)
Oct 11, 2019
7.657
7.987
7.612
7.782
596,826
+0.27(+3.56%)
Oct 10, 2019
7.318
7.532
7.318
7.514
439,543
+0.04(+0.60%)
Oct 09, 2019
7.451
7.692
7.291
7.469
428,236
-0.01(-0.12%)
Oct 08, 2019
7.246
7.594
7.193
7.478
459,344
+0.23(+3.20%)
Oct 07, 2019
6.871
7.389
6.845
7.246
519,392
+0.46(+6.70%)
Oct 04, 2019
6.327
6.800
6.327
6.791
268,493
+0.45(+7.03%)
Oct 03, 2019
6.086
6.372
6.086
6.345
269,046
+0.22(+3.64%)
Oct 02, 2019
5.997
6.122
5.899
6.122
148,689
+0.09(+1.48%)
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
.