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
)
17.49
-0.47 (-2.62%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
6.699
7.038
6.699
6.818
245,933
+0.07(+1.01%)
Feb 26, 2016
6.707
6.970
6.614
6.750
327,268
+0.12(+1.79%)
Feb 25, 2016
6.682
6.758
6.385
6.631
204,278
-0.06(-0.89%)
Feb 24, 2016
6.606
6.750
6.410
6.690
169,654
-0.02(-0.25%)
Feb 23, 2016
6.953
6.987
6.580
6.707
262,686
-0.27(-3.89%)
Feb 22, 2016
7.072
7.292
6.928
6.979
250,293
-0.04(-0.60%)
Feb 19, 2016
6.911
7.097
6.758
7.021
221,382
+0.12(+1.72%)
Feb 18, 2016
6.979
7.089
6.733
6.902
225,294
+0.02(+0.25%)
Feb 17, 2016
6.656
7.123
6.656
6.885
330,992
+0.25(+3.70%)
Feb 16, 2016
6.478
6.741
6.343
6.639
172,712
+0.29(+4.54%)
Feb 12, 2016
6.614
6.351
6.351
6.351
421,959
-0.16(-2.47%)
Feb 11, 2016
6.071
6.555
6.029
6.512
427,343
+0.16(+2.54%)
Feb 10, 2016
6.300
6.580
6.228
6.351
371,027
+0.09(+1.49%)
Feb 09, 2016
6.450
6.491
5.958
6.258
586,786
-0.25(-3.84%)
Feb 08, 2016
6.808
6.849
6.466
6.508
550,277
-0.42(-6.02%)
Feb 05, 2016
6.899
7.241
6.874
6.924
401,871
-0.22(-3.03%)
Feb 04, 2016
7.258
7.366
6.874
7.141
535,209
-0.15(-2.06%)
Feb 03, 2016
7.583
7.616
6.491
7.291
2,174,799
-0.83(-10.26%)
Feb 02, 2016
8.008
8.174
7.808
8.124
335,570
-0.12(-1.42%)
Feb 01, 2016
8.399
8.491
8.216
8.241
321,361
-0.22(-2.56%)
Jan 29, 2016
8.441
8.633
8.249
8.458
446,865
+0.06(+0.69%)
Jan 28, 2016
8.224
8.588
8.216
8.399
234,454
+0.28(+3.49%)
Jan 27, 2016
8.083
8.274
7.924
8.116
357,752
+0.01(+0.10%)
Jan 26, 2016
7.924
8.243
7.833
8.108
188,597
+0.25(+3.18%)
Jan 25, 2016
7.916
8.416
7.799
7.858
233,885
-0.22(-2.68%)
Jan 22, 2016
8.124
8.291
7.874
8.074
334,565
+0.09(+1.15%)
Jan 21, 2016
7.841
8.158
7.658
7.983
308,450
+0.20(+2.57%)
Jan 20, 2016
7.508
7.958
6.962
7.783
415,347
+0.09(+1.19%)
Jan 19, 2016
7.674
7.874
7.441
7.691
266,639
+0.03(+0.33%)
Jan 15, 2016
7.866
7.666
7.666
7.666
394,109
-0.46(-5.64%)
Jan 14, 2016
7.708
8.166
7.492
8.124
369,398
+0.41(+5.29%)
Jan 13, 2016
8.716
8.774
7.599
7.716
406,582
-1.00(-11.47%)
Jan 12, 2016
9.141
9.158
8.016
8.716
632,694
-0.26(-2.88%)
Jan 11, 2016
9.033
9.141
8.758
8.974
353,694
-0.05(-0.55%)
Jan 08, 2016
9.633
9.883
9.016
9.024
368,236
-0.60(-6.23%)
Jan 07, 2016
9.924
10.04
9.516
9.624
217,378
-0.52(-5.17%)
Jan 06, 2016
9.924
10.41
9.924
10.15
170,720
-0.02(-0.16%)
Jan 05, 2016
10.30
10.37
9.824
10.17
162,218
-0.11(-1.05%)
Jan 04, 2016
10.56
10.57
10.03
10.27
265,590
-0.32(-3.07%)
Dec 31, 2015
10.46
10.60
10.60
10.60
156,971
+0.11(+1.03%)
Dec 30, 2015
10.31
10.56
10.31
10.49
119,688
+0.14(+1.37%)
Dec 29, 2015
10.11
10.37
10.11
10.35
97,701
+0.28(+2.73%)
Dec 28, 2015
10.40
10.41
10.03
10.07
115,092
-0.33(-3.20%)
Dec 24, 2015
10.37
10.41
10.41
10.41
59,044
+0.03(+0.32%)
Dec 23, 2015
10.07
10.39
10.07
10.37
144,922
+0.33(+3.32%)
Dec 22, 2015
9.608
10.06
9.583
10.04
218,003
+0.47(+4.97%)
Dec 21, 2015
9.616
9.674
9.424
9.566
172,667
+0.00(+0.00%)
Dec 18, 2015
9.541
9.808
9.474
9.566
363,191
-0.02(-0.26%)
Dec 17, 2015
9.916
9.916
9.524
9.591
300,011
-0.25(-2.54%)
Dec 16, 2015
9.599
9.860
9.391
9.841
260,070
+0.22(+2.34%)
Dec 15, 2015
9.724
9.849
9.558
9.616
244,568
+0.10(+1.05%)
Dec 14, 2015
9.566
9.712
9.274
9.516
362,438
-0.11(-1.13%)
Dec 11, 2015
10.07
10.10
9.549
9.624
615,070
-0.58(-5.71%)
Dec 10, 2015
10.17
10.32
10.08
10.21
137,274
+0.06(+0.58%)
Dec 09, 2015
9.991
10.31
9.991
10.15
201,610
+0.10(+1.00%)
Dec 08, 2015
10.07
10.25
9.924
10.05
226,706
-0.05(-0.50%)
Dec 07, 2015
10.31
10.47
10.02
10.10
344,860
-0.21(-2.02%)
Dec 04, 2015
10.35
10.39
10.13
10.31
283,571
-0.06(-0.56%)
Dec 03, 2015
10.38
10.61
10.22
10.37
248,605
-0.02(-0.16%)
Dec 02, 2015
10.36
10.62
10.32
10.38
275,117
-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
.