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 (%)
May 31, 2018
7.562
7.653
7.290
7.336
276,075
-0.18(-2.41%)
May 30, 2018
7.245
7.585
7.222
7.517
183,778
+0.27(+3.75%)
May 29, 2018
7.290
7.336
7.109
7.245
122,451
-0.05(-0.62%)
May 25, 2018
7.290
7.290
7.290
0
+0.18(+2.55%)
May 24, 2018
7.200
7.245
7.064
7.109
93,778
-0.09(-1.26%)
May 23, 2018
7.245
7.336
7.109
7.200
185,229
-0.05(-0.62%)
May 22, 2018
7.336
7.381
7.245
7.245
125,029
-0.05(-0.62%)
May 21, 2018
7.200
7.290
7.109
7.290
127,753
+0.09(+1.26%)
May 18, 2018
7.381
7.381
7.155
7.200
95,073
-0.14(-1.85%)
May 17, 2018
7.290
7.381
7.245
7.336
107,935
+0.09(+1.25%)
May 16, 2018
7.517
7.562
7.200
7.245
231,971
-0.27(-3.61%)
May 15, 2018
7.607
7.653
7.471
7.517
102,495
-0.09(-1.19%)
May 14, 2018
7.788
7.811
7.562
7.607
108,805
-0.09(-1.18%)
May 11, 2018
7.653
7.743
7.562
7.698
171,749
+0.14(+1.80%)
May 10, 2018
7.834
7.834
7.517
7.562
270,967
-0.27(-3.47%)
May 09, 2018
7.743
7.924
7.698
7.834
248,685
+0.09(+1.17%)
May 08, 2018
7.517
7.834
7.471
7.743
383,863
+0.18(+2.40%)
May 07, 2018
7.426
7.607
7.381
7.562
252,130
+0.18(+2.45%)
May 04, 2018
7.245
7.426
7.200
7.381
203,654
+0.09(+1.24%)
May 03, 2018
7.200
7.404
7.200
7.290
166,057
+0.05(+0.62%)
May 02, 2018
7.245
7.381
7.200
7.245
267,021
+0.09(+1.27%)
May 01, 2018
7.290
7.290
7.109
7.155
182,011
-0.09(-1.25%)
Apr 30, 2018
7.336
7.381
7.155
7.245
118,790
-0.05(-0.62%)
Apr 27, 2018
7.381
7.471
7.245
7.290
142,648
-0.14(-1.83%)
Apr 26, 2018
7.336
7.471
7.290
7.426
122,589
+0.09(+1.23%)
Apr 25, 2018
7.381
7.426
7.290
7.336
220,321
-0.05(-0.61%)
Apr 24, 2018
7.381
7.381
7.245
7.381
229,866
+0.05(+0.62%)
Apr 23, 2018
7.336
7.336
7.200
7.336
142,126
+0.09(+1.25%)
Apr 20, 2018
7.200
7.336
7.155
7.245
175,627
+0.05(+0.63%)
Apr 19, 2018
7.245
7.290
7.200
7.200
158,506
+0.00(+0.00%)
Apr 18, 2018
7.245
7.290
7.155
7.200
262,076
-0.05(-0.62%)
Apr 17, 2018
7.245
7.268
7.109
7.245
180,503
+0.00(+0.00%)
Apr 16, 2018
7.290
7.426
7.155
7.245
297,883
+0.00(+0.00%)
Apr 13, 2018
7.200
7.290
7.155
7.245
377,781
+0.00(+0.00%)
Apr 12, 2018
7.290
7.336
7.200
7.245
154,953
+0.00(+0.00%)
Apr 11, 2018
6.838
7.290
6.838
7.245
433,514
+0.32(+4.58%)
Apr 10, 2018
6.973
7.019
6.815
6.928
293,672
+0.05(+0.66%)
Apr 09, 2018
6.792
6.883
6.747
6.883
301,341
+0.09(+1.33%)
Apr 06, 2018
7.019
7.087
6.838
6.792
228,378
-0.27(-3.85%)
Apr 05, 2018
6.928
7.109
6.815
7.064
188,699
+0.14(+1.96%)
Apr 04, 2018
6.611
6.928
6.611
6.928
208,773
+0.23(+3.38%)
Apr 03, 2018
6.611
6.792
6.611
6.702
228,621
+0.14(+2.07%)
Apr 02, 2018
6.883
6.928
6.521
6.566
219,032
-0.32(-4.61%)
Mar 29, 2018
6.883
6.883
6.883
0
-0.14(-1.94%)
Mar 28, 2018
7.019
7.155
6.928
7.019
144,961
-0.05(-0.64%)
Mar 27, 2018
7.200
7.245
7.019
7.064
102,292
-0.14(-1.89%)
Mar 26, 2018
7.200
7.200
7.087
7.200
131,838
+0.09(+1.27%)
Mar 23, 2018
7.245
7.245
7.109
7.109
251,783
-0.09(-1.26%)
Mar 22, 2018
7.200
7.245
6.973
7.200
250,281
-0.05(-0.62%)
Mar 21, 2018
7.200
7.290
7.109
7.245
135,255
+0.05(+0.63%)
Mar 20, 2018
7.290
7.290
7.155
7.200
71,718
-0.05(-0.62%)
Mar 19, 2018
7.336
7.336
7.109
7.245
106,325
-0.05(-0.62%)
Mar 16, 2018
7.109
7.381
7.064
7.290
526,768
+0.18(+2.55%)
Mar 15, 2018
7.155
7.245
6.928
7.109
130,444
+0.00(+0.00%)
Mar 14, 2018
7.200
7.200
7.200
7.109
98,505
-0.05(-0.63%)
Mar 13, 2018
7.155
7.290
7.064
7.155
132,142
+0.00(+0.00%)
Mar 12, 2018
7.109
7.155
7.019
7.155
89,456
+0.09(+1.28%)
Mar 09, 2018
7.019
7.064
6.883
7.064
112,020
+0.05(+0.65%)
Mar 08, 2018
7.109
7.177
6.928
7.019
114,397
-0.14(-1.90%)
Mar 07, 2018
7.109
7.155
182,424
-0.14(-1.86%)
Mar 06, 2018
7.290
7.381
7.155
7.290
136,270
+0.00(+0.00%)
Mar 05, 2018
7.109
7.358
7.109
7.290
238,088
+0.18(+2.55%)
Mar 02, 2018
6.792
7.200
6.656
7.109
269,159
+0.27(+3.97%)
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
.