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
)
22.36
-0.20 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016
8.341
8.501
8.153
8.466
172,121
+0.12(+1.39%)
May 27, 2016
8.082
8.350
8.350
8.350
207,948
+0.27(+3.31%)
May 26, 2016
8.100
8.216
7.864
8.082
172,688
+0.04(+0.44%)
May 25, 2016
8.367
8.439
7.903
8.046
327,842
-0.23(-2.80%)
May 24, 2016
8.055
8.287
7.858
8.278
146,581
+0.32(+4.04%)
May 23, 2016
8.153
8.153
7.903
7.957
128,707
-0.23(-2.84%)
May 20, 2016
8.082
8.287
7.957
8.189
106,472
+0.16(+2.00%)
May 19, 2016
8.180
8.180
7.863
8.028
150,657
-0.22(-2.71%)
May 18, 2016
8.180
8.350
8.074
8.251
149,665
+0.01(+0.11%)
May 17, 2016
8.135
8.430
8.100
8.242
168,538
+0.10(+1.21%)
May 16, 2016
7.983
8.251
7.975
8.144
93,715
+0.17(+2.13%)
May 13, 2016
7.948
8.086
7.912
7.975
113,499
-0.04(-0.45%)
May 12, 2016
7.930
8.278
7.894
8.010
193,473
+0.12(+1.47%)
May 11, 2016
7.947
8.085
7.868
7.894
137,369
-0.11(-1.32%)
May 10, 2016
7.535
8.061
7.447
7.999
195,728
+0.51(+6.79%)
May 09, 2016
7.587
7.622
7.245
7.491
134,063
-0.10(-1.27%)
May 06, 2016
7.517
7.684
7.114
7.587
193,342
+0.03(+0.35%)
May 05, 2016
7.815
7.885
7.526
7.561
235,267
-0.37(-4.65%)
May 04, 2016
7.833
8.140
7.736
7.929
206,838
+0.09(+1.12%)
May 03, 2016
7.973
8.021
7.675
7.842
182,821
-0.24(-2.93%)
May 02, 2016
8.157
8.201
7.938
8.078
182,134
-0.12(-1.50%)
Apr 29, 2016
8.201
8.403
8.043
8.201
157,351
-0.03(-0.32%)
Apr 28, 2016
8.140
8.368
8.096
8.227
259,033
+0.05(+0.64%)
Apr 27, 2016
8.385
8.473
8.061
8.175
301,564
-0.19(-2.31%)
Apr 26, 2016
8.271
8.429
8.219
8.368
167,183
+0.10(+1.17%)
Apr 25, 2016
8.482
8.482
8.214
8.271
92,281
-0.23(-2.68%)
Apr 22, 2016
8.227
8.526
8.192
8.499
231,249
+0.17(+2.00%)
Apr 21, 2016
8.675
8.727
8.315
8.333
177,240
-0.35(-4.04%)
Apr 20, 2016
8.412
8.736
8.342
8.684
160,402
+0.25(+2.91%)
Apr 19, 2016
8.482
8.578
8.333
8.438
184,926
+0.00(+0.00%)
Apr 18, 2016
8.157
8.552
8.070
8.438
291,938
+0.18(+2.23%)
Apr 15, 2016
8.008
8.359
7.894
8.254
292,968
+0.18(+2.17%)
Apr 14, 2016
7.894
8.184
7.806
8.078
212,993
+0.20(+2.56%)
Apr 13, 2016
7.771
7.894
7.728
7.877
157,953
+0.12(+1.58%)
Apr 12, 2016
7.491
7.806
7.482
7.754
143,439
+0.27(+3.63%)
Apr 11, 2016
7.307
7.561
7.298
7.482
155,373
+0.21(+2.90%)
Apr 08, 2016
6.903
7.315
6.903
7.271
162,280
+0.45(+6.56%)
Apr 07, 2016
6.912
6.982
6.736
6.824
210,478
-0.17(-2.38%)
Apr 06, 2016
7.140
7.140
6.921
6.991
123,174
-0.11(-1.48%)
Apr 05, 2016
6.885
7.114
6.842
7.096
160,819
+0.19(+2.80%)
Apr 04, 2016
7.105
7.201
6.885
6.903
143,911
-0.20(-2.84%)
Apr 01, 2016
7.324
7.333
7.017
7.105
221,342
-0.31(-4.14%)
Mar 31, 2016
7.315
7.570
7.315
7.412
189,084
+0.11(+1.44%)
Mar 30, 2016
7.210
7.377
7.114
7.307
137,737
+0.18(+2.46%)
Mar 29, 2016
7.078
7.166
6.771
7.131
257,444
+0.01(+0.12%)
Mar 28, 2016
7.035
7.131
6.938
7.122
197,567
+0.09(+1.25%)
Mar 24, 2016
6.894
7.035
7.035
7.035
336,095
+0.05(+0.75%)
Mar 23, 2016
7.245
7.307
6.859
6.982
268,616
-0.32(-4.44%)
Mar 22, 2016
7.421
7.526
7.228
7.307
181,626
-0.18(-2.34%)
Mar 21, 2016
7.684
7.684
7.412
7.482
184,626
-0.25(-3.18%)
Mar 18, 2016
7.973
8.262
7.514
7.728
425,061
-0.16(-2.00%)
Mar 17, 2016
7.561
7.960
7.543
7.885
172,444
+0.35(+4.66%)
Mar 16, 2016
7.377
7.763
7.368
7.535
297,259
+0.15(+2.02%)
Mar 15, 2016
7.438
7.517
7.254
7.385
156,173
-0.05(-0.71%)
Mar 14, 2016
7.499
7.587
7.297
7.438
146,697
-0.11(-1.40%)
Mar 11, 2016
7.508
7.710
7.438
7.543
138,601
+0.11(+1.42%)
Mar 10, 2016
7.499
7.649
7.245
7.438
165,126
-0.04(-0.59%)
Mar 09, 2016
7.289
7.605
7.219
7.482
253,213
+0.25(+3.39%)
Mar 08, 2016
7.771
7.771
7.201
7.236
320,625
-0.61(-7.72%)
Mar 07, 2016
7.754
8.078
7.728
7.842
204,282
+0.07(+0.90%)
Mar 04, 2016
7.701
7.982
7.622
7.771
201,983
+0.17(+2.19%)
Mar 03, 2016
7.263
7.719
7.263
7.605
351,809
+0.40(+5.60%)
Mar 02, 2016
7.192
7.402
7.184
7.201
656,622
+0.03(+0.37%)
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
.