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 29, 2017
7.245
7.245
7.245
0
-0.09(-1.23%)
Dec 28, 2017
7.200
7.336
7.064
7.336
290,065
+0.18(+2.53%)
Dec 27, 2017
7.064
7.200
6.973
7.155
200,352
+0.09(+1.28%)
Dec 26, 2017
7.245
7.245
6.996
7.064
363,131
-0.18(-2.50%)
Dec 22, 2017
7.245
7.290
7.200
7.245
127,369
+0.05(+0.63%)
Dec 21, 2017
7.200
7.290
7.109
7.200
212,435
+0.05(+0.63%)
Dec 20, 2017
7.200
7.290
7.064
7.155
122,249
-0.05(-0.63%)
Dec 19, 2017
7.200
7.336
7.064
7.200
473,673
-0.05(-0.62%)
Dec 18, 2017
7.336
7.562
7.155
7.245
487,890
-0.05(-0.62%)
Dec 15, 2017
7.155
7.336
7.109
7.290
312,852
+0.14(+1.90%)
Dec 14, 2017
7.155
7.245
6.973
7.155
329,836
+0.00(+0.00%)
Dec 13, 2017
7.064
7.245
7.041
7.155
347,958
+0.09(+1.28%)
Dec 12, 2017
7.019
7.155
7.019
7.064
207,566
+0.05(+0.65%)
Dec 11, 2017
7.064
7.109
6.973
7.019
152,526
+0.00(+0.00%)
Dec 08, 2017
7.109
7.155
6.905
7.019
561,020
+0.00(+0.00%)
Dec 07, 2017
6.883
7.109
6.838
622,398
+0.00(+0.00%)
Dec 06, 2017
6.883
7.064
6.838
6.973
528,558
+0.09(+1.32%)
Dec 05, 2017
7.155
7.245
6.883
6.883
621,116
-0.27(-3.80%)
Dec 04, 2017
7.245
7.245
7.155
7.155
567,201
-0.05(-0.63%)
Dec 01, 2017
7.200
7.336
7.155
7.200
470,766
+0.00(+0.00%)
Nov 30, 2017
7.381
7.381
7.200
7.200
551,454
-0.14(-1.85%)
Nov 29, 2017
7.290
7.426
7.200
7.336
611,657
+0.05(+0.62%)
Nov 28, 2017
7.336
7.607
7.245
7.290
3,424,831
-0.68(-8.52%)
Nov 27, 2017
8.105
8.105
7.788
7.970
135,649
-0.09(-1.12%)
Nov 24, 2017
7.743
8.151
7.698
8.060
177,423
+0.36(+4.71%)
Nov 22, 2017
7.698
7.924
7.630
7.698
182,758
+0.00(+0.00%)
Nov 21, 2017
7.788
7.788
7.517
7.698
120,739
-0.09(-1.16%)
Nov 20, 2017
7.788
7.902
7.653
7.788
140,559
-0.05(-0.58%)
Nov 17, 2017
7.426
7.834
7.426
7.834
156,530
+0.32(+4.22%)
Nov 16, 2017
7.471
7.562
7.426
7.517
82,510
+0.05(+0.61%)
Nov 15, 2017
7.336
7.562
7.290
7.471
280,328
+0.05(+0.61%)
Nov 14, 2017
7.426
7.517
7.245
7.426
81,451
-0.09(-1.20%)
Nov 13, 2017
7.788
7.970
7.517
7.517
135,198
-0.27(-3.49%)
Nov 10, 2017
7.788
7.924
7.698
7.788
65,101
+0.00(+0.00%)
Nov 09, 2017
7.743
7.970
7.653
7.788
60,780
-0.05(-0.58%)
Nov 08, 2017
7.743
7.947
7.607
7.834
127,505
+0.14(+1.76%)
Nov 07, 2017
7.698
7.766
7.517
7.698
175,829
+0.09(+1.19%)
Nov 06, 2017
7.517
7.698
7.494
7.607
162,479
+0.09(+1.20%)
Nov 03, 2017
7.924
7.970
7.426
7.517
199,332
-0.41(-5.14%)
Nov 02, 2017
7.698
7.992
7.698
7.924
149,497
+0.23(+2.94%)
Nov 01, 2017
7.698
7.766
7.517
7.698
119,575
+0.18(+2.41%)
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%)
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
.