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 27, 2015
8.746
8.904
8.705
8.754
184,099
+0.03(+0.38%)
Feb 26, 2015
8.639
8.763
8.576
8.721
169,987
+0.12(+1.35%)
Feb 25, 2015
8.531
8.622
8.456
8.605
52,370
+0.08(+0.97%)
Feb 24, 2015
8.465
8.539
8.415
8.523
102,980
+0.08(+0.98%)
Feb 23, 2015
8.721
8.754
8.340
8.440
190,886
-0.29(-3.32%)
Feb 20, 2015
8.995
8.995
8.597
8.730
118,676
-0.13(-1.50%)
Feb 19, 2015
8.829
8.986
8.746
8.862
136,004
+0.02(+0.28%)
Feb 18, 2015
9.044
9.069
8.713
8.837
103,788
-0.18(-2.02%)
Feb 17, 2015
9.293
9.301
9.011
9.019
195,496
-0.27(-2.85%)
Feb 13, 2015
9.450
9.285
9.285
9.285
87,293
-0.17(-1.84%)
Feb 12, 2015
9.458
9.492
9.409
9.458
86,994
+0.02(+0.26%)
Feb 11, 2015
9.608
9.873
9.318
9.434
123,129
-0.15(-1.56%)
Feb 10, 2015
9.690
9.690
9.177
9.583
212,467
-0.07(-0.77%)
Feb 09, 2015
10.15
10.16
9.583
9.657
126,145
-0.47(-4.66%)
Feb 06, 2015
10.05
10.29
9.980
10.13
123,457
+0.14(+1.41%)
Feb 05, 2015
9.848
10.14
9.707
9.989
199,018
+0.22(+2.20%)
Feb 04, 2015
9.169
9.964
9.111
9.773
295,988
+0.68(+7.47%)
Feb 03, 2015
9.400
9.781
9.061
9.094
653,925
-0.25(-2.66%)
Feb 02, 2015
9.467
9.657
9.318
9.342
179,440
-0.03(-0.35%)
Jan 30, 2015
9.541
9.715
9.334
9.376
153,735
-0.18(-1.91%)
Jan 29, 2015
9.483
9.657
9.301
9.558
82,567
+0.14(+1.50%)
Jan 28, 2015
9.740
9.740
9.409
9.417
103,664
-0.22(-2.24%)
Jan 27, 2015
9.402
9.764
9.361
9.632
138,335
+0.16(+1.65%)
Jan 26, 2015
9.485
9.501
9.320
9.476
85,497
+0.02(+0.17%)
Jan 23, 2015
9.452
9.485
9.366
9.460
277,008
+0.00(+0.00%)
Jan 22, 2015
9.025
9.526
8.951
9.460
374,227
+0.53(+5.98%)
Jan 21, 2015
8.951
9.427
8.754
8.926
390,401
-0.02(-0.28%)
Jan 20, 2015
9.402
9.402
8.906
8.951
103,176
-0.40(-4.30%)
Jan 16, 2015
9.329
9.501
9.197
9.353
144,383
+0.05(+0.53%)
Jan 15, 2015
9.485
9.673
9.123
9.304
247,553
-0.18(-1.90%)
Jan 14, 2015
9.444
9.567
9.173
9.485
177,362
+0.01(+0.09%)
Jan 13, 2015
9.452
9.690
9.296
9.476
134,507
+0.10(+1.05%)
Jan 12, 2015
9.542
9.558
9.248
9.378
131,713
-0.15(-1.55%)
Jan 09, 2015
9.591
9.666
9.287
9.526
183,496
-0.09(-0.94%)
Jan 08, 2015
9.402
9.632
9.312
9.616
141,715
+0.24(+2.54%)
Jan 07, 2015
9.542
9.567
9.263
9.378
71,637
-0.07(-0.70%)
Jan 06, 2015
9.665
9.682
9.287
9.444
106,284
-0.17(-1.79%)
Jan 05, 2015
9.780
9.809
9.608
9.616
94,188
-0.24(-2.42%)
Jan 02, 2015
9.944
9.944
9.567
9.854
87,684
+0.02(+0.25%)
Dec 31, 2014
9.624
9.829
9.829
9.829
136,633
+0.32(+3.37%)
Dec 30, 2014
9.534
9.550
9.386
9.509
68,825
-0.02(-0.17%)
Dec 29, 2014
9.608
9.682
9.444
9.526
122,528
-0.07(-0.68%)
Dec 26, 2014
9.411
9.641
9.271
9.591
145,563
+0.25(+2.73%)
Dec 24, 2014
9.329
9.337
9.337
9.337
60,644
+0.06(+0.62%)
Dec 23, 2014
9.263
9.370
9.230
9.279
152,726
+0.02(+0.27%)
Dec 22, 2014
9.304
9.320
9.058
9.255
68,156
+0.00(+0.00%)
Dec 19, 2014
8.959
9.255
8.787
9.255
314,578
+0.28(+3.11%)
Dec 18, 2014
9.041
9.189
8.910
8.975
222,223
-0.03(-0.36%)
Dec 17, 2014
8.811
9.099
8.803
9.008
242,478
+0.19(+2.14%)
Dec 16, 2014
8.893
9.000
8.795
8.819
343,566
-0.04(-0.46%)
Dec 15, 2014
8.548
8.910
8.532
8.860
296,182
+0.54(+6.52%)
Dec 12, 2014
8.089
8.425
8.064
8.319
254,020
+0.09(+1.10%)
Dec 11, 2014
8.072
8.310
7.965
8.228
366,272
+0.14(+1.73%)
Dec 10, 2014
8.261
8.261
7.990
8.089
251,868
-0.16(-1.99%)
Dec 09, 2014
7.768
8.376
7.752
8.253
341,190
+0.37(+4.69%)
Dec 08, 2014
8.048
8.097
7.742
7.883
193,499
-0.21(-2.64%)
Dec 05, 2014
7.809
8.187
7.809
8.097
170,260
+0.28(+3.57%)
Dec 04, 2014
7.924
7.941
7.637
7.818
146,676
-0.09(-1.14%)
Dec 03, 2014
7.916
8.204
7.867
7.908
88,731
-0.01(-0.10%)
Dec 02, 2014
8.105
8.195
7.727
7.916
98,014
-0.16(-1.93%)
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
.