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 (%)
Jun 30, 2015
10.09
10.17
9.952
10.10
93,870
+0.05(+0.50%)
Jun 29, 2015
10.19
10.36
10.00
10.05
105,660
-0.23(-2.19%)
Jun 26, 2015
10.53
10.58
10.24
10.28
229,783
-0.18(-1.76%)
Jun 25, 2015
10.60
10.60
10.44
10.46
64,263
-0.05(-0.48%)
Jun 24, 2015
10.74
10.75
10.44
10.51
148,912
-0.22(-2.02%)
Jun 23, 2015
10.29
10.80
10.24
10.73
182,390
+0.48(+4.64%)
Jun 22, 2015
10.22
10.33
10.09
10.25
60,124
+0.11(+1.07%)
Jun 19, 2015
10.15
10.30
10.09
10.14
151,491
+0.01(+0.08%)
Jun 18, 2015
10.03
10.32
9.914
10.14
199,582
+0.23(+2.36%)
Jun 17, 2015
10.04
10.23
9.886
9.902
190,419
-0.08(-0.84%)
Jun 16, 2015
9.886
10.07
9.694
9.986
278,768
+0.08(+0.76%)
Jun 15, 2015
9.969
10.12
9.836
9.911
325,853
-0.02(-0.17%)
Jun 12, 2015
9.627
10.06
9.594
9.927
454,236
+0.33(+3.39%)
Jun 11, 2015
9.744
9.769
9.519
9.602
349,656
-0.12(-1.20%)
Jun 10, 2015
9.711
9.986
9.635
9.719
711,473
+0.10(+1.04%)
Jun 09, 2015
9.485
9.635
9.385
9.619
212,013
+0.14(+1.50%)
Jun 08, 2015
9.552
9.727
9.469
9.477
139,885
+0.00(+0.00%)
Jun 05, 2015
9.469
9.669
9.444
9.477
152,530
-0.03(-0.35%)
Jun 04, 2015
9.761
9.794
9.302
9.510
229,419
-0.30(-3.06%)
Jun 03, 2015
9.802
10.01
9.777
9.811
203,328
+0.03(+0.34%)
Jun 02, 2015
9.627
10.13
9.627
9.777
143,778
+0.14(+1.47%)
Jun 01, 2015
9.761
9.769
9.544
9.635
129,773
-0.06(-0.60%)
May 29, 2015
9.986
10.04
9.527
9.694
285,708
-0.31(-3.09%)
May 28, 2015
9.886
10.04
9.744
10.00
114,832
+0.06(+0.59%)
May 27, 2015
10.11
10.19
9.852
9.944
163,172
-0.08(-0.83%)
May 26, 2015
10.37
10.47
10.01
10.03
197,052
-0.37(-3.53%)
May 22, 2015
10.44
10.39
10.39
10.39
170,574
-0.03(-0.24%)
May 21, 2015
10.59
11.10
10.25
10.42
533,733
-0.12(-1.11%)
May 20, 2015
10.34
10.55
10.24
10.54
261,685
+0.24(+2.35%)
May 19, 2015
10.29
10.49
10.21
10.29
238,505
-0.01(-0.08%)
May 18, 2015
10.29
10.57
10.09
10.30
198,856
-0.15(-1.44%)
May 15, 2015
10.20
10.55
10.05
10.45
154,286
+0.21(+2.04%)
May 14, 2015
10.23
10.43
10.13
10.24
122,894
+0.08(+0.74%)
May 13, 2015
10.03
10.19
9.978
10.17
130,510
+0.21(+2.09%)
May 12, 2015
9.969
10.24
9.886
9.961
309,264
+0.01(+0.08%)
May 11, 2015
10.35
10.49
9.919
9.952
200,680
-0.40(-3.87%)
May 08, 2015
10.42
10.53
10.13
10.35
140,238
+0.01(+0.08%)
May 07, 2015
10.29
10.45
10.03
10.34
244,195
+0.07(+0.65%)
May 06, 2015
10.26
10.47
9.994
10.28
403,167
+0.10(+0.98%)
May 05, 2015
10.01
10.48
9.736
10.18
472,363
+0.28(+2.87%)
May 04, 2015
9.961
10.16
9.861
9.894
96,093
-0.03(-0.34%)
May 01, 2015
10.04
10.53
9.894
9.927
325,914
-0.11(-1.08%)
Apr 30, 2015
10.25
10.31
9.719
10.04
375,965
-0.26(-2.51%)
Apr 29, 2015
10.37
10.68
10.17
10.29
349,721
-0.05(-0.48%)
Apr 28, 2015
9.952
10.43
9.817
10.34
377,614
+0.44(+4.47%)
Apr 27, 2015
9.820
10.29
9.820
9.902
523,693
+0.22(+2.22%)
Apr 24, 2015
9.745
9.811
9.497
9.687
247,963
+0.02(+0.17%)
Apr 23, 2015
9.100
9.696
9.100
9.671
295,788
+0.60(+6.56%)
Apr 22, 2015
8.753
9.117
8.743
9.075
207,725
+0.27(+3.10%)
Apr 21, 2015
8.827
8.835
8.686
8.802
53,241
-0.02(-0.28%)
Apr 20, 2015
8.877
8.976
8.769
8.827
132,899
+0.03(+0.38%)
Apr 17, 2015
8.852
8.893
8.678
8.794
120,943
-0.08(-0.93%)
Apr 16, 2015
8.835
8.968
8.744
8.877
236,400
+0.12(+1.32%)
Apr 15, 2015
8.819
8.877
8.686
8.761
152,000
+0.00(+0.00%)
Apr 14, 2015
8.794
8.819
8.711
8.761
77,900
+0.01(+0.09%)
Apr 13, 2015
8.819
8.885
8.703
8.753
186,110
-0.04(-0.47%)
Apr 10, 2015
8.695
8.810
8.645
8.794
123,954
+0.13(+1.53%)
Apr 09, 2015
8.546
8.703
8.537
8.662
138,565
+0.16(+1.85%)
Apr 08, 2015
8.711
8.802
8.471
8.504
138,227
-0.17(-1.91%)
Apr 07, 2015
8.446
8.827
8.446
8.670
188,300
+0.24(+2.85%)
Apr 06, 2015
8.413
8.471
8.364
8.430
159,557
+0.03(+0.39%)
Apr 02, 2015
8.380
8.397
8.397
8.397
368,440
+0.03(+0.40%)
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
.