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 (%)
Apr 29, 2016
8.192
8.393
8.034
8.192
157,534
-0.03(-0.32%)
Apr 28, 2016
8.130
8.358
8.086
8.218
259,335
+0.05(+0.64%)
Apr 27, 2016
8.376
8.463
8.051
8.165
301,916
-0.19(-2.31%)
Apr 26, 2016
8.262
8.419
8.209
8.358
167,378
+0.10(+1.17%)
Apr 25, 2016
8.472
8.472
8.205
8.262
92,389
-0.23(-2.68%)
Apr 22, 2016
8.218
8.516
8.183
8.490
231,518
+0.17(+2.00%)
Apr 21, 2016
8.665
8.717
8.306
8.323
177,446
-0.35(-4.04%)
Apr 20, 2016
8.402
8.726
8.332
8.674
160,589
+0.25(+2.91%)
Apr 19, 2016
8.472
8.568
8.323
8.428
185,142
+0.00(+0.00%)
Apr 18, 2016
8.148
8.542
8.060
8.428
292,279
+0.18(+2.23%)
Apr 15, 2016
7.999
8.349
7.885
8.244
293,309
+0.18(+2.17%)
Apr 14, 2016
7.885
8.174
7.797
8.069
213,241
+0.20(+2.56%)
Apr 13, 2016
7.762
7.885
7.719
7.867
158,137
+0.12(+1.58%)
Apr 12, 2016
7.482
7.797
7.473
7.745
143,606
+0.27(+3.63%)
Apr 11, 2016
7.298
7.552
7.289
7.473
155,554
+0.21(+2.89%)
Apr 08, 2016
6.895
7.307
6.895
7.263
162,469
+0.45(+6.56%)
Apr 07, 2016
6.904
6.974
6.729
6.816
210,723
-0.17(-2.38%)
Apr 06, 2016
7.132
7.132
6.913
6.983
123,317
-0.11(-1.48%)
Apr 05, 2016
6.877
7.105
6.834
7.088
161,007
+0.19(+2.80%)
Apr 04, 2016
7.096
7.193
6.877
6.895
144,078
-0.20(-2.84%)
Apr 01, 2016
7.316
7.324
7.009
7.096
221,600
-0.31(-4.14%)
Mar 31, 2016
7.307
7.561
7.307
7.403
189,304
+0.11(+1.44%)
Mar 30, 2016
7.202
7.368
7.105
7.298
137,898
+0.18(+2.46%)
Mar 29, 2016
7.070
7.158
6.764
7.123
257,744
+0.01(+0.12%)
Mar 28, 2016
7.026
7.123
6.930
7.114
197,798
+0.09(+1.25%)
Mar 24, 2016
6.886
7.026
7.026
7.026
336,487
+0.05(+0.75%)
Mar 23, 2016
7.237
7.298
6.851
6.974
268,929
-0.32(-4.44%)
Mar 22, 2016
7.412
7.517
7.219
7.298
181,837
-0.18(-2.34%)
Mar 21, 2016
7.675
7.675
7.403
7.473
184,841
-0.25(-3.18%)
Mar 18, 2016
7.964
8.253
7.505
7.719
425,556
-0.16(-2.00%)
Mar 17, 2016
7.552
7.951
7.535
7.876
172,645
+0.35(+4.66%)
Mar 16, 2016
7.368
7.754
7.359
7.526
297,606
+0.15(+2.02%)
Mar 15, 2016
7.429
7.508
7.245
7.377
156,355
-0.05(-0.71%)
Mar 14, 2016
7.491
7.578
7.288
7.429
146,868
-0.11(-1.40%)
Mar 11, 2016
7.500
7.701
7.429
7.535
138,763
+0.11(+1.42%)
Mar 10, 2016
7.491
7.640
7.237
7.429
165,319
-0.04(-0.59%)
Mar 09, 2016
7.280
7.596
7.210
7.473
253,509
+0.25(+3.39%)
Mar 08, 2016
7.762
7.762
7.193
7.228
320,999
-0.60(-7.72%)
Mar 07, 2016
7.745
8.069
7.719
7.832
204,520
+0.07(+0.90%)
Mar 04, 2016
7.692
7.973
7.613
7.762
202,218
+0.17(+2.19%)
Mar 03, 2016
7.254
7.710
7.254
7.596
352,219
+0.40(+5.60%)
Mar 02, 2016
7.184
7.394
7.175
7.193
657,388
+0.03(+0.37%)
Mar 01, 2016
7.088
7.377
7.026
7.167
240,220
+0.12(+1.74%)
Feb 29, 2016
6.921
7.272
6.921
7.044
238,028
+0.07(+1.01%)
Feb 26, 2016
6.930
7.202
6.834
6.974
316,748
+0.12(+1.79%)
Feb 25, 2016
6.904
6.983
6.597
6.851
197,712
-0.06(-0.89%)
Feb 24, 2016
6.825
6.974
6.623
6.913
164,200
-0.02(-0.25%)
Feb 23, 2016
7.184
7.219
6.799
6.930
254,242
-0.28(-3.89%)
Feb 22, 2016
7.307
7.535
7.158
7.210
242,247
-0.04(-0.60%)
Feb 19, 2016
7.140
7.333
6.983
7.254
214,266
+0.12(+1.72%)
Feb 18, 2016
7.210
7.324
6.956
7.132
218,052
+0.02(+0.25%)
Feb 17, 2016
6.877
7.359
6.877
7.114
320,353
+0.25(+3.70%)
Feb 16, 2016
6.693
6.965
6.553
6.860
167,160
+0.30(+4.54%)
Feb 12, 2016
6.834
6.562
6.562
6.562
408,395
-0.17(-2.47%)
Feb 11, 2016
6.273
6.772
6.229
6.729
413,606
+0.28(+4.35%)
Feb 10, 2016
6.397
6.681
6.323
6.448
365,443
-0.02(-0.27%)
Feb 09, 2016
6.663
6.706
6.155
6.465
567,951
-0.26(-3.84%)
Feb 08, 2016
7.034
7.077
6.681
6.724
532,614
-0.43(-6.02%)
Feb 05, 2016
7.128
7.481
7.102
7.154
388,972
-0.22(-3.03%)
Feb 04, 2016
7.498
7.610
7.102
7.378
518,029
-0.15(-2.06%)
Feb 03, 2016
7.834
7.869
6.706
7.533
2,104,990
-0.86(-10.26%)
Feb 02, 2016
8.273
8.445
8.067
8.394
324,799
-0.12(-1.42%)
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
.