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, 2020
4.925
5.153
4.843
5.016
350,860
-0.04(-0.72%)
Feb 27, 2020
4.624
5.194
4.478
5.053
439,060
+0.31(+6.54%)
Feb 26, 2020
4.752
4.934
4.624
4.743
321,005
+0.06(+1.36%)
Feb 25, 2020
4.934
4.943
4.569
4.679
605,659
-0.26(-5.35%)
Feb 24, 2020
4.971
5.071
4.816
4.943
386,963
-0.23(-4.41%)
Feb 21, 2020
5.363
5.372
5.062
5.171
467,302
-0.24(-4.38%)
Feb 20, 2020
5.509
5.518
5.335
5.408
409,376
-0.12(-2.15%)
Feb 19, 2020
5.572
5.663
5.427
5.527
351,117
-0.04(-0.65%)
Feb 18, 2020
6.052
6.052
5.518
5.563
643,404
-0.52(-8.62%)
Feb 14, 2020
5.482
6.124
5.473
6.088
1,509,983
+0.56(+10.15%)
Feb 13, 2020
5.744
5.744
5.455
5.527
297,694
-0.17(-3.02%)
Feb 12, 2020
5.744
6.015
5.509
5.699
408,571
+0.06(+1.12%)
Feb 11, 2020
5.011
5.654
4.975
5.636
669,577
+0.83(+17.33%)
Feb 10, 2020
4.849
4.903
4.713
4.803
553,158
-0.05(-0.93%)
Feb 07, 2020
5.102
5.156
4.849
4.849
483,208
-0.31(-5.96%)
Feb 06, 2020
5.455
5.455
5.097
5.156
274,439
-0.28(-5.16%)
Feb 05, 2020
5.473
5.518
5.360
5.437
506,510
+0.02(+0.33%)
Feb 04, 2020
5.608
5.681
5.391
5.418
203,115
-0.06(-1.16%)
Feb 03, 2020
5.608
5.753
5.446
5.482
376,650
-0.08(-1.46%)
Jan 31, 2020
5.762
5.834
5.545
5.563
595,857
-0.27(-4.65%)
Jan 30, 2020
6.205
6.226
5.654
5.835
455,922
-0.41(-6.52%)
Jan 29, 2020
6.133
6.287
6.070
6.242
367,011
+0.17(+2.83%)
Jan 28, 2020
6.106
6.287
6.070
6.070
379,308
+0.03(+0.45%)
Jan 27, 2020
6.124
6.124
5.907
6.043
487,785
-0.18(-2.91%)
Jan 24, 2020
6.368
6.368
6.070
6.224
367,795
-0.16(-2.55%)
Jan 23, 2020
6.486
6.486
6.224
6.386
433,329
+0.14(+2.17%)
Jan 22, 2020
6.486
6.576
6.242
6.251
434,679
-0.27(-4.16%)
Jan 21, 2020
6.558
6.588
6.477
6.522
275,829
-0.08(-1.23%)
Jan 17, 2020
6.721
6.866
6.594
6.603
300,913
-0.04(-0.54%)
Jan 16, 2020
6.622
6.694
6.540
6.640
337,346
+0.10(+1.52%)
Jan 15, 2020
6.739
6.775
6.459
6.540
360,898
-0.20(-2.95%)
Jan 14, 2020
7.056
7.137
6.667
6.739
248,567
-0.34(-4.85%)
Jan 13, 2020
7.228
7.282
6.947
7.083
189,860
-0.18(-2.49%)
Jan 10, 2020
7.427
7.508
7.200
7.264
257,799
-0.24(-3.14%)
Jan 09, 2020
7.327
7.544
7.291
7.499
468,586
+0.22(+2.98%)
Jan 08, 2020
7.770
7.816
7.200
7.282
366,104
-0.43(-5.63%)
Jan 07, 2020
7.861
7.987
7.689
7.716
316,919
-0.15(-1.95%)
Jan 06, 2020
8.051
8.069
7.834
7.870
228,269
-0.20(-2.47%)
Jan 03, 2020
8.123
8.304
8.033
8.069
225,740
-0.05(-0.56%)
Jan 02, 2020
8.268
8.322
8.033
8.114
289,485
-0.07(-0.88%)
Dec 31, 2019
8.015
8.290
7.978
8.186
185,611
+0.15(+1.91%)
Dec 30, 2019
8.060
8.168
7.996
8.033
112,133
+0.04(+0.45%)
Dec 27, 2019
8.250
8.250
7.911
7.996
176,103
-0.18(-2.21%)
Dec 26, 2019
8.123
8.512
8.123
8.177
106,158
+0.01(+0.11%)
Dec 24, 2019
8.123
8.250
8.046
8.168
108,558
+0.04(+0.44%)
Dec 23, 2019
7.915
8.182
7.843
8.132
244,217
+0.24(+3.10%)
Dec 20, 2019
7.843
8.024
7.788
7.888
272,612
+0.04(+0.46%)
Dec 19, 2019
7.598
7.856
7.580
7.852
285,228
+0.32(+4.20%)
Dec 18, 2019
7.508
7.562
7.273
7.535
392,702
+0.10(+1.34%)
Dec 17, 2019
7.481
7.508
7.309
7.436
293,411
+0.02(+0.24%)
Dec 16, 2019
7.644
7.669
7.415
7.418
248,528
-0.15(-2.03%)
Dec 13, 2019
7.743
7.788
7.553
7.571
206,283
-0.21(-2.67%)
Dec 12, 2019
7.689
7.861
7.653
7.779
225,308
+0.07(+0.94%)
Dec 11, 2019
7.743
7.761
7.580
7.707
176,606
-0.02(-0.23%)
Dec 10, 2019
7.490
7.761
7.481
7.725
195,488
+0.23(+3.02%)
Dec 09, 2019
7.463
7.635
7.463
7.499
159,460
-0.04(-0.48%)
Dec 06, 2019
7.354
7.562
7.354
7.535
187,490
+0.24(+3.35%)
Dec 05, 2019
7.372
7.418
7.273
7.291
223,852
-0.02(-0.25%)
Dec 04, 2019
7.300
7.363
7.237
7.309
206,169
+0.08(+1.13%)
Dec 03, 2019
7.119
7.264
7.056
7.228
289,375
+0.10(+1.40%)
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
.