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
)
20.37
-0.06 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2018
6.151
6.332
5.970
6.106
559,335
-0.18(-2.88%)
Jul 30, 2018
6.332
6.558
6.196
6.287
243,756
-0.05(-0.71%)
Jul 27, 2018
6.558
6.694
6.287
6.332
262,995
-0.23(-3.45%)
Jul 26, 2018
6.377
6.694
6.242
6.558
225,992
+0.18(+2.84%)
Jul 25, 2018
6.332
6.423
6.015
6.377
458,729
+0.09(+1.44%)
Jul 24, 2018
6.332
6.400
6.174
6.287
343,079
-0.09(-1.42%)
Jul 23, 2018
6.603
6.694
6.332
6.377
304,695
-0.18(-2.76%)
Jul 20, 2018
6.875
6.920
6.558
6.558
255,903
-0.45(-6.45%)
Jul 19, 2018
7.146
7.327
6.875
7.010
318,916
-0.18(-2.52%)
Jul 18, 2018
6.875
7.237
6.830
7.191
160,362
+0.32(+4.61%)
Jul 17, 2018
6.965
6.988
6.762
6.875
192,249
-0.05(-0.65%)
Jul 16, 2018
7.282
7.327
6.875
6.920
153,843
-0.36(-4.97%)
Jul 13, 2018
7.553
7.598
7.237
7.282
96,568
-0.23(-3.01%)
Jul 12, 2018
7.779
7.779
7.463
7.508
127,486
-0.23(-2.92%)
Jul 11, 2018
7.553
7.779
7.553
7.734
114,219
-0.05(-0.58%)
Jul 10, 2018
7.734
7.825
7.689
7.779
174,811
+0.05(+0.58%)
Jul 09, 2018
7.779
7.825
7.644
7.734
173,638
+0.00(+0.00%)
Jul 06, 2018
7.644
7.734
7.644
7.734
125,212
+0.09(+1.18%)
Jul 05, 2018
7.644
7.779
7.508
7.644
133,562
+0.09(+1.20%)
Jul 03, 2018
7.553
7.553
7.553
0
+0.05(+0.60%)
Jul 02, 2018
7.327
7.508
7.237
7.508
101,377
+0.09(+1.22%)
Jun 29, 2018
7.598
7.689
7.350
7.418
169,297
-0.14(-1.80%)
Jun 28, 2018
7.689
7.712
7.508
7.553
196,417
-0.09(-1.18%)
Jun 27, 2018
7.689
7.779
7.598
7.644
148,976
+0.00(+0.00%)
Jun 26, 2018
7.644
7.689
7.531
7.644
166,938
+0.05(+0.60%)
Jun 25, 2018
7.734
7.734
7.508
7.598
170,111
-0.14(-1.75%)
Jun 22, 2018
7.372
7.825
7.304
7.734
990,269
+0.50(+6.88%)
Jun 21, 2018
7.327
7.463
7.191
7.237
174,283
-0.05(-0.62%)
Jun 20, 2018
7.146
7.282
7.101
7.282
195,382
+0.14(+1.90%)
Jun 19, 2018
7.010
7.146
6.875
7.146
147,722
+0.14(+1.94%)
Jun 18, 2018
6.739
7.056
6.694
7.010
217,715
+0.27(+4.03%)
Jun 15, 2018
6.784
6.603
6.739
159,998
-0.05(-0.67%)
Jun 14, 2018
6.784
6.830
6.694
6.784
176,049
+0.00(+0.00%)
Jun 13, 2018
6.830
6.830
6.694
6.784
631,237
+0.00(+0.00%)
Jun 12, 2018
7.146
7.146
6.739
6.784
344,812
-0.27(-3.85%)
Jun 11, 2018
7.146
7.237
7.010
7.056
185,421
-0.09(-1.27%)
Jun 08, 2018
7.282
7.327
7.101
7.146
222,104
-0.14(-1.86%)
Jun 07, 2018
7.237
7.282
7.146
7.282
96,325
+0.05(+0.63%)
Jun 06, 2018
7.191
7.237
212,581
-0.14(-1.84%)
Jun 05, 2018
7.418
7.508
7.327
7.372
305,477
+0.00(+0.00%)
Jun 04, 2018
7.372
7.463
7.327
7.372
143,894
+0.00(+0.00%)
Jun 01, 2018
7.372
7.418
7.282
7.372
142,042
+0.05(+0.62%)
May 31, 2018
7.553
7.644
7.282
7.327
276,396
-0.18(-2.41%)
May 30, 2018
7.237
7.576
7.214
7.508
183,992
+0.27(+3.75%)
May 29, 2018
7.282
7.327
7.101
7.237
122,594
-0.05(-0.62%)
May 25, 2018
7.282
7.282
7.282
0
+0.18(+2.55%)
May 24, 2018
7.191
7.237
7.056
7.101
93,887
-0.09(-1.26%)
May 23, 2018
7.237
7.327
7.101
7.191
185,445
-0.05(-0.62%)
May 22, 2018
7.327
7.372
7.237
7.237
125,175
-0.05(-0.62%)
May 21, 2018
7.191
7.282
7.101
7.282
127,902
+0.09(+1.26%)
May 18, 2018
7.372
7.372
7.146
7.191
95,184
-0.14(-1.85%)
May 17, 2018
7.282
7.372
7.237
7.327
108,061
+0.09(+1.25%)
May 16, 2018
7.508
7.553
7.191
7.237
232,241
-0.27(-3.61%)
May 15, 2018
7.598
7.644
7.463
7.508
102,614
-0.09(-1.19%)
May 14, 2018
7.779
7.802
7.553
7.598
108,932
-0.09(-1.18%)
May 11, 2018
7.644
7.734
7.553
7.689
171,949
+0.14(+1.80%)
May 10, 2018
7.825
7.825
7.508
7.553
271,283
-0.27(-3.47%)
May 09, 2018
7.734
7.915
7.689
7.825
248,975
+0.09(+1.17%)
May 08, 2018
7.508
7.825
7.463
7.734
384,311
+0.18(+2.40%)
May 07, 2018
7.418
7.598
7.372
7.553
252,424
+0.18(+2.45%)
May 04, 2018
7.237
7.418
7.191
7.372
203,891
+0.09(+1.24%)
May 03, 2018
7.191
7.395
7.191
7.282
166,250
+0.05(+0.63%)
May 02, 2018
7.237
7.372
7.191
7.237
267,333
+0.09(+1.27%)
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
.