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 (%)
Jan 31, 2017
6.558
6.739
6.513
6.649
301,965
+0.05(+0.68%)
Jan 30, 2017
6.649
6.694
6.434
6.603
294,976
+0.00(+0.00%)
Jan 27, 2017
6.694
6.739
6.603
6.603
333,719
+0.00(+0.00%)
Jan 26, 2017
6.649
6.716
6.603
6.603
145,748
-0.05(-0.68%)
Jan 25, 2017
6.558
6.739
6.558
6.649
216,848
+0.05(+0.68%)
Jan 24, 2017
6.649
6.694
6.513
6.603
305,878
-0.05(-0.68%)
Jan 23, 2017
6.784
6.830
6.581
6.649
200,266
-0.14(-2.00%)
Jan 20, 2017
6.694
6.920
6.513
6.784
232,080
+0.14(+2.04%)
Jan 19, 2017
6.649
6.739
6.603
6.649
215,547
-0.05(-0.68%)
Jan 18, 2017
6.694
6.739
6.513
6.694
222,188
+0.05(+0.68%)
Jan 17, 2017
6.920
7.010
6.603
6.649
368,698
-0.32(-4.55%)
Jan 13, 2017
6.965
6.965
6.965
0
+0.00(+0.00%)
Jan 12, 2017
7.101
7.191
6.875
6.965
186,439
-0.18(-2.53%)
Jan 11, 2017
7.056
7.237
6.875
7.146
364,193
+0.09(+1.28%)
Jan 10, 2017
7.010
7.056
6.920
7.056
183,131
+0.05(+0.65%)
Jan 09, 2017
7.010
7.056
6.830
7.010
212,808
+0.00(+0.00%)
Jan 06, 2017
6.965
7.101
6.852
7.010
276,650
+0.09(+1.31%)
Jan 05, 2017
6.965
7.010
6.784
6.920
235,658
-0.05(-0.65%)
Jan 04, 2017
6.784
6.965
6.784
6.965
336,743
+0.18(+2.67%)
Jan 03, 2017
6.784
6.830
6.603
6.784
231,044
+0.09(+1.35%)
Dec 30, 2016
6.694
6.694
6.694
0
+0.09(+1.37%)
Dec 29, 2016
6.694
6.830
6.468
6.603
286,941
-0.09(-1.35%)
Dec 28, 2016
6.649
6.852
6.558
6.694
378,927
+0.00(+0.00%)
Dec 27, 2016
6.558
6.694
6.513
6.694
400,822
+0.18(+2.78%)
Dec 23, 2016
6.513
6.513
6.513
0
-0.05(-0.69%)
Dec 22, 2016
6.603
6.739
6.513
6.558
373,497
-0.09(-1.36%)
Dec 21, 2016
6.309
6.649
6.287
6.649
306,831
+0.36(+5.76%)
Dec 20, 2016
6.332
6.513
6.196
6.287
305,481
+0.05(+0.72%)
Dec 19, 2016
6.061
6.423
6.015
6.242
376,294
+0.18(+2.99%)
Dec 16, 2016
6.242
6.332
6.061
6.061
421,328
-0.14(-2.19%)
Dec 15, 2016
6.106
6.287
6.015
6.196
176,640
+0.00(+0.00%)
Dec 14, 2016
6.196
6.287
6.015
6.196
270,565
+0.00(+0.00%)
Dec 13, 2016
6.287
6.468
6.061
6.196
251,023
+0.00(+0.00%)
Dec 12, 2016
6.649
6.739
6.151
6.196
425,922
-0.36(-5.52%)
Dec 09, 2016
6.468
6.694
6.332
6.558
327,839
+0.05(+0.69%)
Dec 08, 2016
6.332
6.558
6.106
6.513
215,113
+0.23(+3.60%)
Dec 07, 2016
6.287
6.423
6.242
6.287
167,821
+0.00(+0.00%)
Dec 06, 2016
6.332
6.468
6.151
6.287
213,469
+0.00(+0.00%)
Dec 05, 2016
6.196
6.536
6.196
6.287
326,859
+0.14(+2.21%)
Dec 02, 2016
6.061
6.196
5.970
6.151
180,069
+0.14(+2.26%)
Dec 01, 2016
6.196
6.423
5.970
6.015
312,236
-0.14(-2.21%)
Nov 30, 2016
6.242
6.332
6.061
6.151
243,959
+0.09(+1.49%)
Nov 29, 2016
6.106
6.242
5.749
6.061
315,333
-0.18(-2.90%)
Nov 28, 2016
6.106
6.332
5.970
6.242
333,529
+0.14(+2.22%)
Nov 25, 2016
6.106
6.242
6.015
6.106
105,060
+0.00(+0.00%)
Nov 23, 2016
6.106
6.106
6.106
0
-0.18(-2.88%)
Nov 22, 2016
6.377
6.423
6.196
6.287
292,841
-0.05(-0.71%)
Nov 21, 2016
6.242
6.377
6.061
6.332
401,184
+0.32(+5.26%)
Nov 18, 2016
6.196
6.196
5.925
6.015
352,420
-0.14(-2.21%)
Nov 17, 2016
6.151
6.332
5.970
6.151
421,924
+0.00(+0.00%)
Nov 16, 2016
5.608
6.599
5.608
6.151
955,573
+0.54(+9.68%)
Nov 15, 2016
5.744
5.817
5.382
5.608
711,981
-0.18(-3.13%)
Nov 14, 2016
5.925
6.106
5.744
5.789
492,575
-0.18(-3.03%)
Nov 11, 2016
5.563
5.970
5.563
5.970
598,814
+0.36(+6.45%)
Nov 10, 2016
5.156
5.744
5.020
5.608
612,953
+0.54(+10.71%)
Nov 09, 2016
5.020
5.254
4.885
5.066
477,992
-0.05(-0.88%)
Nov 08, 2016
4.975
5.201
4.885
5.111
216,748
+0.14(+2.73%)
Nov 07, 2016
5.020
5.111
4.930
4.975
599,200
+0.00(+0.00%)
Nov 04, 2016
5.066
5.075
4.840
4.975
546,210
-0.14(-2.65%)
Nov 03, 2016
5.111
5.201
4.975
5.111
512,353
+0.00(+0.00%)
Nov 02, 2016
5.066
5.156
4.523
5.111
1,380,040
-0.05(-0.88%)
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
.