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 (%)
Jun 30, 2017
7.463
7.508
7.327
7.372
124,045
-0.05(-0.61%)
Jun 29, 2017
7.553
7.689
7.191
7.418
195,479
-0.14(-1.80%)
Jun 28, 2017
7.734
7.779
7.508
7.553
138,908
-0.14(-1.76%)
Jun 27, 2017
7.553
7.915
7.508
7.689
220,047
+0.09(+1.19%)
Jun 26, 2017
7.372
7.598
7.282
7.598
373,314
+0.23(+3.07%)
Jun 23, 2017
7.101
7.372
7.101
7.372
568,585
+0.27(+3.82%)
Jun 22, 2017
6.920
7.146
6.920
7.101
142,975
+0.18(+2.61%)
Jun 21, 2017
7.146
7.191
6.875
6.920
90,174
-0.18(-2.55%)
Jun 20, 2017
7.146
7.191
6.965
7.101
116,263
-0.05(-0.63%)
Jun 19, 2017
7.010
7.191
6.965
7.146
102,714
+0.05(+0.64%)
Jun 16, 2017
6.830
7.146
6.830
7.101
143,259
+0.23(+3.29%)
Jun 15, 2017
6.965
7.191
6.784
6.875
65,647
-0.14(-1.94%)
Jun 14, 2017
7.146
7.237
7.010
7.010
109,830
-0.18(-2.52%)
Jun 13, 2017
7.101
7.327
7.101
7.191
137,268
+0.09(+1.27%)
Jun 12, 2017
7.010
7.191
6.965
7.101
255,385
+0.14(+1.95%)
Jun 09, 2017
6.830
7.101
6.694
6.965
178,125
+0.14(+1.99%)
Jun 08, 2017
6.468
6.852
6.423
6.830
145,023
+0.36(+5.59%)
Jun 07, 2017
6.558
6.649
6.445
6.468
70,713
-0.09(-1.38%)
Jun 06, 2017
6.468
6.603
6.309
6.558
94,887
+0.05(+0.69%)
Jun 05, 2017
6.423
6.558
6.423
6.513
107,812
+0.00(+0.00%)
Jun 02, 2017
6.513
6.558
6.423
6.513
96,325
+0.00(+0.00%)
Jun 01, 2017
6.513
6.694
6.423
6.513
208,568
+0.00(+0.00%)
May 31, 2017
6.649
6.649
6.377
6.513
247,512
-0.14(-2.04%)
May 30, 2017
6.739
6.784
6.468
6.649
179,291
-0.09(-1.34%)
May 26, 2017
6.739
6.739
6.603
6.739
248,336
+0.00(+0.00%)
May 25, 2017
6.784
6.830
6.581
6.739
158,505
-0.05(-0.67%)
May 24, 2017
6.920
6.965
6.739
6.784
175,691
-0.18(-2.60%)
May 23, 2017
7.056
7.056
6.830
6.965
163,839
-0.09(-1.28%)
May 22, 2017
6.965
7.124
6.920
7.056
137,923
+0.09(+1.30%)
May 19, 2017
6.920
7.101
6.830
6.965
100,956
+0.00(+0.00%)
May 18, 2017
6.875
7.101
6.784
6.965
123,109
+0.09(+1.32%)
May 17, 2017
7.056
7.101
6.807
6.875
226,840
-0.27(-3.80%)
May 16, 2017
7.146
7.237
7.056
7.146
149,719
+0.09(+1.28%)
May 15, 2017
7.282
7.418
7.010
7.056
86,796
-0.14(-1.89%)
May 12, 2017
7.327
7.418
7.191
7.191
232,207
-0.18(-2.45%)
May 11, 2017
7.101
7.453
6.965
7.372
263,354
+0.23(+3.16%)
May 10, 2017
6.784
7.191
6.784
7.146
185,989
+0.32(+4.64%)
May 09, 2017
6.784
6.920
6.739
6.830
138,202
+0.09(+1.34%)
May 08, 2017
6.603
6.875
6.558
6.739
125,593
+0.14(+2.05%)
May 05, 2017
6.875
6.988
6.603
6.603
277,635
-0.23(-3.31%)
May 04, 2017
6.875
6.920
6.739
6.830
279,381
+0.00(+0.00%)
May 03, 2017
6.965
7.101
6.603
6.830
279,992
-0.05(-0.66%)
May 02, 2017
6.920
6.965
6.694
6.875
193,904
+0.05(+0.66%)
May 01, 2017
6.965
7.101
6.830
6.830
150,788
-0.18(-2.58%)
Apr 28, 2017
6.965
7.214
6.875
7.010
358,022
+0.05(+0.65%)
Apr 27, 2017
6.830
6.965
6.694
6.965
226,552
+0.14(+1.99%)
Apr 26, 2017
6.784
6.943
6.694
6.830
168,209
+0.05(+0.67%)
Apr 25, 2017
6.603
6.784
6.558
6.784
307,325
+0.18(+2.74%)
Apr 24, 2017
6.423
6.649
6.377
6.603
278,779
+0.32(+5.04%)
Apr 21, 2017
6.603
6.739
6.287
6.287
513,167
-0.45(-6.71%)
Apr 20, 2017
6.603
6.897
6.513
6.739
201,880
+0.14(+2.05%)
Apr 19, 2017
6.694
6.762
6.468
6.603
225,240
-0.09(-1.35%)
Apr 18, 2017
6.739
6.875
6.649
6.694
254,488
-0.09(-1.33%)
Apr 17, 2017
7.146
7.146
6.671
6.784
258,070
-0.23(-3.23%)
Apr 13, 2017
7.463
7.508
7.010
7.010
405,440
-0.50(-6.63%)
Apr 12, 2017
7.508
7.734
7.508
7.508
225,816
-0.09(-1.19%)
Apr 11, 2017
7.463
7.666
7.372
7.598
265,090
+0.09(+1.20%)
Apr 10, 2017
7.553
7.666
7.372
7.508
316,349
-0.05(-0.60%)
Apr 07, 2017
7.101
7.553
7.056
7.553
208,022
+0.50(+7.05%)
Apr 06, 2017
7.010
7.124
6.939
7.056
94,537
+0.05(+0.65%)
Apr 05, 2017
7.191
7.237
7.010
7.010
195,200
-0.23(-3.12%)
Apr 04, 2017
7.282
7.282
7.146
7.237
147,383
-0.05(-0.62%)
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
.