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
)
16.89
+0.27 (+1.62%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017
6.249
6.385
6.158
6.204
244,358
-0.18(-2.84%)
Feb 27, 2017
6.339
6.385
6.204
6.385
123,305
+0.09(+1.44%)
Feb 24, 2017
6.249
6.385
6.204
6.294
267,894
-0.05(-0.71%)
Feb 23, 2017
6.385
6.407
6.204
6.339
157,390
-0.05(-0.71%)
Feb 22, 2017
6.475
6.611
6.339
6.385
205,678
-0.18(-2.76%)
Feb 21, 2017
6.339
6.634
6.339
6.566
417,023
+0.18(+2.84%)
Feb 17, 2017
6.385
6.385
6.385
0
-0.14(-2.08%)
Feb 16, 2017
6.747
6.747
6.475
6.521
170,698
-0.23(-3.36%)
Feb 15, 2017
6.656
7.019
6.566
6.747
693,845
+0.05(+0.68%)
Feb 14, 2017
6.521
6.747
6.430
6.702
341,067
+0.23(+3.50%)
Feb 13, 2017
6.521
6.656
6.385
6.475
174,094
-0.09(-1.38%)
Feb 10, 2017
6.475
6.656
6.430
6.566
227,649
+0.05(+0.69%)
Feb 09, 2017
6.430
6.566
6.339
6.521
313,884
+0.14(+2.13%)
Feb 08, 2017
6.068
6.385
5.977
6.385
364,661
+0.23(+3.68%)
Feb 07, 2017
6.158
6.430
6.136
6.158
342,132
-0.14(-2.16%)
Feb 06, 2017
6.521
6.521
6.090
6.294
396,306
-0.18(-2.80%)
Feb 03, 2017
6.521
6.566
6.430
6.475
304,508
-0.05(-0.69%)
Feb 02, 2017
6.475
6.566
6.430
6.521
424,001
-0.05(-0.69%)
Feb 01, 2017
6.611
6.656
6.475
6.566
604,778
-0.09(-1.36%)
Jan 31, 2017
6.566
6.747
6.521
6.656
301,614
+0.05(+0.68%)
Jan 30, 2017
6.656
6.702
6.441
6.611
294,633
+0.00(+0.00%)
Jan 27, 2017
6.702
6.747
6.611
6.611
333,331
+0.00(+0.00%)
Jan 26, 2017
6.656
6.724
6.611
6.611
145,578
-0.05(-0.68%)
Jan 25, 2017
6.566
6.747
6.566
6.656
216,596
+0.05(+0.68%)
Jan 24, 2017
6.656
6.702
6.521
6.611
305,521
-0.05(-0.68%)
Jan 23, 2017
6.792
6.838
6.588
6.656
200,033
-0.14(-2.00%)
Jan 20, 2017
6.702
6.928
6.521
6.792
231,810
+0.14(+2.04%)
Jan 19, 2017
6.656
6.747
6.611
6.656
215,296
-0.05(-0.68%)
Jan 18, 2017
6.702
6.747
6.521
6.702
221,929
+0.05(+0.68%)
Jan 17, 2017
6.928
7.019
6.611
6.656
368,269
-0.32(-4.55%)
Jan 13, 2017
6.973
6.973
6.973
0
+0.00(+0.00%)
Jan 12, 2017
7.109
7.200
6.883
6.973
186,222
-0.18(-2.53%)
Jan 11, 2017
7.064
7.245
6.883
7.155
363,769
+0.09(+1.28%)
Jan 10, 2017
7.019
7.064
6.928
7.064
182,918
+0.05(+0.65%)
Jan 09, 2017
7.019
7.064
6.838
7.019
212,560
+0.00(+0.00%)
Jan 06, 2017
6.973
7.109
6.860
7.019
276,328
+0.09(+1.31%)
Jan 05, 2017
6.973
7.019
6.792
6.928
235,384
-0.05(-0.65%)
Jan 04, 2017
6.792
6.973
6.792
6.973
336,351
+0.18(+2.67%)
Jan 03, 2017
6.792
6.838
6.611
6.792
230,775
+0.09(+1.35%)
Dec 30, 2016
6.702
6.702
6.702
0
+0.09(+1.37%)
Dec 29, 2016
6.702
6.838
6.475
6.611
286,607
-0.09(-1.35%)
Dec 28, 2016
6.656
6.860
6.566
6.702
378,486
+0.00(+0.00%)
Dec 27, 2016
6.566
6.702
6.521
6.702
400,356
+0.18(+2.78%)
Dec 23, 2016
6.521
6.521
6.521
0
-0.05(-0.69%)
Dec 22, 2016
6.611
6.747
6.521
6.566
373,062
-0.09(-1.36%)
Dec 21, 2016
6.317
6.656
6.294
6.656
306,473
+0.36(+5.76%)
Dec 20, 2016
6.339
6.521
6.204
6.294
305,125
+0.05(+0.72%)
Dec 19, 2016
6.068
6.430
6.022
6.249
375,856
+0.18(+2.98%)
Dec 16, 2016
6.249
6.339
6.068
6.068
420,837
-0.14(-2.19%)
Dec 15, 2016
6.113
6.294
6.022
6.204
176,434
+0.00(+0.00%)
Dec 14, 2016
6.204
6.294
6.022
6.204
270,250
+0.00(+0.00%)
Dec 13, 2016
6.294
6.475
6.068
6.204
250,731
+0.00(+0.00%)
Dec 12, 2016
6.656
6.747
6.158
6.204
425,426
-0.36(-5.52%)
Dec 09, 2016
6.475
6.702
6.339
6.566
327,457
+0.05(+0.69%)
Dec 08, 2016
6.339
6.566
6.113
6.521
214,862
+0.23(+3.60%)
Dec 07, 2016
6.294
6.430
6.249
6.294
167,626
+0.00(+0.00%)
Dec 06, 2016
6.339
6.475
6.158
6.294
213,220
+0.00(+0.00%)
Dec 05, 2016
6.204
6.543
6.204
6.294
326,478
+0.14(+2.21%)
Dec 02, 2016
6.068
6.204
5.977
6.158
179,859
+0.14(+2.26%)
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
.