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
)
17.42
+0.15 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2015
10.25
10.31
9.719
10.04
375,965
-0.26(-2.51%)
Apr 29, 2015
10.37
10.68
10.17
10.29
349,721
-0.05(-0.48%)
Apr 28, 2015
9.952
10.43
9.817
10.34
377,614
+0.44(+4.47%)
Apr 27, 2015
9.820
10.29
9.820
9.902
523,693
+0.22(+2.22%)
Apr 24, 2015
9.745
9.811
9.497
9.687
247,963
+0.02(+0.17%)
Apr 23, 2015
9.100
9.696
9.100
9.671
295,788
+0.60(+6.56%)
Apr 22, 2015
8.753
9.117
8.743
9.075
207,725
+0.27(+3.10%)
Apr 21, 2015
8.827
8.835
8.686
8.802
53,241
-0.02(-0.28%)
Apr 20, 2015
8.877
8.976
8.769
8.827
132,899
+0.03(+0.38%)
Apr 17, 2015
8.852
8.893
8.678
8.794
120,943
-0.08(-0.93%)
Apr 16, 2015
8.835
8.968
8.744
8.877
236,400
+0.12(+1.32%)
Apr 15, 2015
8.819
8.877
8.686
8.761
152,000
+0.00(+0.00%)
Apr 14, 2015
8.794
8.819
8.711
8.761
77,900
+0.01(+0.09%)
Apr 13, 2015
8.819
8.885
8.703
8.753
186,110
-0.04(-0.47%)
Apr 10, 2015
8.695
8.810
8.645
8.794
123,954
+0.13(+1.53%)
Apr 09, 2015
8.546
8.703
8.537
8.662
138,565
+0.16(+1.85%)
Apr 08, 2015
8.711
8.802
8.471
8.504
138,227
-0.17(-1.91%)
Apr 07, 2015
8.446
8.827
8.446
8.670
188,300
+0.24(+2.85%)
Apr 06, 2015
8.413
8.471
8.364
8.430
159,557
+0.03(+0.39%)
Apr 02, 2015
8.380
8.397
8.397
8.397
368,440
+0.03(+0.40%)
Apr 01, 2015
8.372
8.417
8.339
8.364
189,867
+0.03(+0.40%)
Mar 31, 2015
8.422
8.422
8.298
8.331
95,038
-0.06(-0.69%)
Mar 30, 2015
8.397
8.397
8.182
8.389
175,091
-0.01(-0.10%)
Mar 27, 2015
8.645
8.678
8.355
8.397
91,033
-0.26(-2.96%)
Mar 26, 2015
8.728
8.827
8.645
8.653
93,833
-0.04(-0.48%)
Mar 25, 2015
8.686
8.802
8.604
8.695
68,121
+0.05(+0.57%)
Mar 24, 2015
8.504
8.662
8.480
8.645
164,190
+0.14(+1.65%)
Mar 23, 2015
8.455
8.585
8.455
8.504
319,393
+0.07(+0.88%)
Mar 20, 2015
8.504
8.695
8.376
8.430
232,436
-0.01(-0.10%)
Mar 19, 2015
8.827
8.827
8.405
8.438
71,270
-0.37(-4.23%)
Mar 18, 2015
8.231
8.918
8.231
8.810
161,036
+0.60(+7.36%)
Mar 17, 2015
8.116
8.314
8.107
8.207
247,367
+0.03(+0.40%)
Mar 16, 2015
8.546
8.546
7.900
8.173
427,013
-0.34(-3.98%)
Mar 13, 2015
8.554
8.595
8.471
8.513
274,607
-0.04(-0.48%)
Mar 12, 2015
8.496
8.686
8.496
8.554
164,700
+0.15(+1.77%)
Mar 11, 2015
8.380
8.455
8.322
8.405
253,821
+0.07(+0.89%)
Mar 10, 2015
8.397
8.422
8.314
8.331
43,460
-0.11(-1.27%)
Mar 09, 2015
8.430
8.463
8.314
8.438
160,220
+0.06(+0.69%)
Mar 06, 2015
8.397
8.546
8.331
8.380
110,605
-0.10(-1.17%)
Mar 05, 2015
8.844
8.860
8.455
8.480
83,075
-0.16(-1.82%)
Mar 04, 2015
8.604
8.670
8.670
8.637
86,857
-0.03(-0.38%)
Mar 03, 2015
8.761
9.042
8.662
8.670
82,341
-0.10(-1.13%)
Mar 02, 2015
8.835
8.844
8.653
8.769
122,639
+0.02(+0.28%)
Feb 27, 2015
8.736
8.893
8.695
8.744
184,314
+0.03(+0.38%)
Feb 26, 2015
8.628
8.753
8.566
8.711
170,185
+0.12(+1.35%)
Feb 25, 2015
8.521
8.612
8.446
8.595
52,431
+0.08(+0.97%)
Feb 24, 2015
8.455
8.529
8.405
8.513
103,100
+0.08(+0.98%)
Feb 23, 2015
8.711
8.744
8.331
8.430
191,108
-0.29(-3.32%)
Feb 20, 2015
8.984
8.984
8.587
8.719
118,814
-0.13(-1.50%)
Feb 19, 2015
8.819
8.976
8.736
8.852
136,163
+0.02(+0.28%)
Feb 18, 2015
9.034
9.059
8.703
8.827
103,909
-0.18(-2.02%)
Feb 17, 2015
9.282
9.290
9.001
9.009
195,724
-0.26(-2.85%)
Feb 13, 2015
9.439
9.274
9.274
9.274
87,395
-0.17(-1.84%)
Feb 12, 2015
9.447
9.481
9.398
9.447
87,095
+0.02(+0.26%)
Feb 11, 2015
9.596
9.861
9.307
9.423
123,272
-0.15(-1.56%)
Feb 10, 2015
9.679
9.679
9.166
9.572
212,714
-0.07(-0.77%)
Feb 09, 2015
10.13
10.15
9.572
9.646
126,292
-0.47(-4.66%)
Feb 06, 2015
10.04
10.27
9.969
10.12
123,601
+0.14(+1.41%)
Feb 05, 2015
9.836
10.13
9.696
9.977
199,250
+0.22(+2.20%)
Feb 04, 2015
9.158
9.952
9.100
9.762
296,333
+0.68(+7.47%)
Feb 03, 2015
9.390
9.769
9.050
9.083
654,687
-0.25(-2.66%)
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
.