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 (%)
Feb 29, 2016
6.929
7.280
6.929
7.052
237,750
+0.07(+1.01%)
Feb 26, 2016
6.938
7.210
6.842
6.982
316,379
+0.12(+1.79%)
Feb 25, 2016
6.912
6.991
6.605
6.859
197,482
-0.06(-0.89%)
Feb 24, 2016
6.833
6.982
6.631
6.921
164,009
-0.02(-0.25%)
Feb 23, 2016
7.192
7.228
6.807
6.938
253,946
-0.28(-3.89%)
Feb 22, 2016
7.315
7.543
7.166
7.219
241,965
-0.04(-0.60%)
Feb 19, 2016
7.149
7.342
6.991
7.263
214,016
+0.12(+1.72%)
Feb 18, 2016
7.219
7.333
6.964
7.140
217,798
+0.02(+0.25%)
Feb 17, 2016
6.885
7.368
6.885
7.122
319,980
+0.25(+3.70%)
Feb 16, 2016
6.701
6.973
6.561
6.868
166,965
+0.30(+4.54%)
Feb 12, 2016
6.842
6.570
6.570
6.570
407,920
-0.17(-2.47%)
Feb 11, 2016
6.280
6.780
6.236
6.736
413,124
+0.28(+4.35%)
Feb 10, 2016
6.404
6.688
6.331
6.456
365,018
-0.02(-0.27%)
Feb 09, 2016
6.671
6.714
6.163
6.473
567,290
-0.26(-3.84%)
Feb 08, 2016
7.042
7.085
6.688
6.731
531,994
-0.43(-6.02%)
Feb 05, 2016
7.137
7.490
7.111
7.162
388,519
-0.22(-3.03%)
Feb 04, 2016
7.507
7.619
7.111
7.387
517,426
-0.16(-2.06%)
Feb 03, 2016
7.843
7.878
6.714
7.542
2,102,539
-0.86(-10.26%)
Feb 02, 2016
8.283
8.455
8.076
8.404
324,420
-0.12(-1.42%)
Feb 01, 2016
8.688
8.783
8.498
8.524
310,683
-0.22(-2.56%)
Jan 29, 2016
8.731
8.929
8.533
8.748
432,018
+0.06(+0.69%)
Jan 28, 2016
8.507
8.883
8.498
8.688
226,664
+0.29(+3.49%)
Jan 27, 2016
8.361
8.559
8.197
8.395
345,866
+0.01(+0.10%)
Jan 26, 2016
8.197
8.527
8.102
8.386
182,331
+0.26(+3.18%)
Jan 25, 2016
8.188
8.705
8.067
8.128
226,114
-0.22(-2.68%)
Jan 22, 2016
8.404
8.576
8.145
8.352
323,449
+0.09(+1.15%)
Jan 21, 2016
8.111
8.439
7.921
8.257
298,202
+0.21(+2.57%)
Jan 20, 2016
7.766
8.231
7.201
8.050
401,547
+0.09(+1.19%)
Jan 19, 2016
7.938
8.145
7.697
7.955
257,780
+0.03(+0.33%)
Jan 15, 2016
8.136
7.930
7.930
7.930
381,015
-0.47(-5.64%)
Jan 14, 2016
7.973
8.447
7.749
8.404
357,125
+0.42(+5.29%)
Jan 13, 2016
9.016
9.076
7.861
7.981
393,073
-1.03(-11.47%)
Jan 12, 2016
9.455
9.472
8.292
9.016
611,673
-0.27(-2.88%)
Jan 11, 2016
9.343
9.455
9.059
9.283
341,942
-0.05(-0.55%)
Jan 08, 2016
9.964
10.22
9.326
9.334
356,001
-0.62(-6.23%)
Jan 07, 2016
10.27
10.39
9.843
9.955
210,155
-0.54(-5.17%)
Jan 06, 2016
10.27
10.77
10.27
10.50
165,047
-0.02(-0.16%)
Jan 05, 2016
10.65
10.73
10.16
10.52
156,828
-0.11(-1.05%)
Jan 04, 2016
10.92
10.94
10.37
10.63
256,766
-0.34(-3.07%)
Dec 31, 2015
10.82
10.96
10.96
10.96
151,756
+0.11(+1.03%)
Dec 30, 2015
10.66
10.92
10.66
10.85
115,711
+0.15(+1.37%)
Dec 29, 2015
10.45
10.72
10.45
10.70
94,455
+0.28(+2.73%)
Dec 28, 2015
10.76
10.77
10.38
10.42
111,268
-0.34(-3.20%)
Dec 24, 2015
10.72
10.77
10.77
10.77
57,082
+0.03(+0.32%)
Dec 23, 2015
10.41
10.75
10.41
10.73
140,107
+0.34(+3.32%)
Dec 22, 2015
9.938
10.40
9.912
10.39
210,760
+0.49(+4.97%)
Dec 21, 2015
9.946
10.01
9.748
9.895
166,930
+0.00(+0.00%)
Dec 18, 2015
9.869
10.14
9.800
9.895
351,124
-0.03(-0.26%)
Dec 17, 2015
10.26
10.26
9.852
9.921
290,043
-0.26(-2.54%)
Dec 16, 2015
9.929
10.20
9.714
10.18
251,429
+0.23(+2.34%)
Dec 15, 2015
10.06
10.19
9.886
9.946
236,442
+0.10(+1.05%)
Dec 14, 2015
9.895
10.05
9.593
9.843
350,395
-0.11(-1.13%)
Dec 11, 2015
10.42
10.45
9.877
9.955
594,634
-0.60(-5.71%)
Dec 10, 2015
10.52
10.68
10.43
10.56
132,713
+0.06(+0.58%)
Dec 09, 2015
10.33
10.66
10.33
10.50
194,911
+0.10(+0.99%)
Dec 08, 2015
10.41
10.60
10.27
10.39
219,174
-0.05(-0.49%)
Dec 07, 2015
10.66
10.83
10.36
10.45
333,402
-0.22(-2.02%)
Dec 04, 2015
10.70
10.75
10.48
10.66
274,149
-0.06(-0.56%)
Dec 03, 2015
10.74
10.97
10.58
10.72
240,345
-0.02(-0.16%)
Dec 02, 2015
10.71
10.99
10.67
10.74
265,976
-0.04(-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
.