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 (%)
Nov 30, 2016
6.249
6.339
6.068
6.158
243,675
+0.09(+1.49%)
Nov 29, 2016
6.113
6.249
5.755
6.068
314,966
-0.18(-2.90%)
Nov 28, 2016
6.113
6.339
5.977
6.249
333,141
+0.14(+2.22%)
Nov 25, 2016
6.113
6.249
6.022
6.113
104,938
+0.00(+0.00%)
Nov 23, 2016
6.113
6.113
6.113
0
-0.18(-2.88%)
Nov 22, 2016
6.385
6.430
6.204
6.294
292,500
-0.05(-0.71%)
Nov 21, 2016
6.249
6.385
6.068
6.339
400,717
+0.32(+5.26%)
Nov 18, 2016
6.204
6.204
5.932
6.022
352,009
-0.14(-2.21%)
Nov 17, 2016
6.158
6.339
5.977
6.158
421,433
+0.00(+0.00%)
Nov 16, 2016
5.615
6.607
5.615
6.158
954,460
+0.54(+9.68%)
Nov 15, 2016
5.751
5.824
5.389
5.615
711,152
-0.18(-3.13%)
Nov 14, 2016
5.932
6.113
5.751
5.796
492,002
-0.18(-3.03%)
Nov 11, 2016
5.570
5.977
5.570
5.977
598,117
+0.36(+6.45%)
Nov 10, 2016
5.162
5.751
5.026
5.615
612,239
+0.54(+10.71%)
Nov 09, 2016
5.026
5.261
4.890
5.072
477,435
-0.05(-0.88%)
Nov 08, 2016
4.981
5.207
4.890
5.117
216,495
+0.14(+2.73%)
Nov 07, 2016
5.026
5.117
4.936
4.981
598,502
+0.00(+0.00%)
Nov 04, 2016
5.072
5.081
4.845
4.981
545,574
-0.14(-2.65%)
Nov 03, 2016
5.117
5.207
4.981
5.117
511,756
+0.00(+0.00%)
Nov 02, 2016
5.072
5.162
4.528
5.117
1,378,433
-0.05(-0.88%)
Nov 01, 2016
5.524
5.751
5.117
5.162
845,993
-0.14(-2.56%)
Oct 31, 2016
5.751
5.751
5.298
5.298
465,635
-0.44(-7.73%)
Oct 28, 2016
5.841
5.878
5.705
5.742
358,610
-0.14(-2.46%)
Oct 27, 2016
5.850
5.932
5.778
5.887
258,363
+0.08(+1.40%)
Oct 26, 2016
5.914
5.986
5.778
5.805
271,339
-0.12(-1.99%)
Oct 25, 2016
5.977
6.041
5.905
5.923
247,382
-0.05(-0.91%)
Oct 24, 2016
6.204
6.223
5.968
5.977
267,609
-0.22(-3.51%)
Oct 21, 2016
6.077
6.276
6.050
6.195
293,583
+0.06(+1.03%)
Oct 20, 2016
5.950
6.195
5.945
6.131
356,606
+0.15(+2.58%)
Oct 19, 2016
6.022
6.113
5.959
5.977
442,824
+0.02(+0.30%)
Oct 18, 2016
6.086
6.086
5.941
5.959
235,692
+0.00(+0.00%)
Oct 17, 2016
6.022
6.022
5.950
5.959
206,316
-0.03(-0.45%)
Oct 14, 2016
6.068
6.095
5.932
5.986
397,900
-0.05(-0.75%)
Oct 13, 2016
6.122
6.140
6.022
6.032
389,319
-0.17(-2.77%)
Oct 12, 2016
6.258
6.303
6.123
6.204
230,734
-0.05(-0.87%)
Oct 11, 2016
6.403
6.421
6.213
6.258
250,878
-0.18(-2.81%)
Oct 10, 2016
6.548
6.602
6.412
6.439
157,315
-0.04(-0.56%)
Oct 07, 2016
6.557
6.629
6.448
6.475
180,505
-0.09(-1.38%)
Oct 06, 2016
6.457
6.575
6.425
6.566
221,508
+0.14(+2.11%)
Oct 05, 2016
6.466
6.539
6.412
6.430
190,164
+0.03(+0.42%)
Oct 04, 2016
6.376
6.466
6.330
6.403
235,272
+0.04(+0.57%)
Oct 03, 2016
6.204
6.466
6.149
6.367
292,396
-0.01(-0.14%)
Sep 30, 2016
6.512
6.512
6.312
6.376
384,568
-0.04(-0.57%)
Sep 29, 2016
6.638
6.720
6.385
6.412
199,631
-0.19(-2.88%)
Sep 28, 2016
6.439
6.647
6.299
6.602
340,166
+0.19(+2.97%)
Sep 27, 2016
6.394
6.457
6.276
6.412
317,268
-0.02(-0.28%)
Sep 26, 2016
6.575
6.575
6.412
6.430
290,257
+0.04(+0.57%)
Sep 23, 2016
6.566
6.593
6.385
6.394
216,880
-0.17(-2.62%)
Sep 22, 2016
6.448
6.593
6.322
6.566
804,379
+0.20(+3.13%)
Sep 21, 2016
6.358
6.385
6.204
6.367
365,762
+0.11(+1.74%)
Sep 20, 2016
6.421
6.466
6.258
6.258
509,326
-0.16(-2.54%)
Sep 19, 2016
6.548
6.602
6.394
6.421
335,810
-0.04(-0.56%)
Sep 16, 2016
6.294
6.493
6.267
6.457
256,198
+0.08(+1.28%)
Sep 15, 2016
6.403
6.493
6.330
6.376
173,584
-0.03(-0.42%)
Sep 14, 2016
6.421
6.502
6.339
6.403
339,303
-0.04(-0.56%)
Sep 13, 2016
6.412
6.521
6.348
6.439
359,901
-0.13(-1.93%)
Sep 12, 2016
6.484
6.602
6.394
6.566
445,808
+0.01(+0.14%)
Sep 09, 2016
6.711
6.765
6.548
6.557
267,490
-0.23(-3.34%)
Sep 08, 2016
6.656
6.810
6.566
6.783
327,664
+0.24(+3.74%)
Sep 07, 2016
6.475
6.593
6.376
6.539
524,655
+0.06(+0.98%)
Sep 06, 2016
6.430
6.530
6.348
6.475
323,864
+0.05(+0.85%)
Sep 02, 2016
6.330
6.421
6.421
6.421
307,961
+0.09(+1.43%)
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
.