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 (%)
Nov 30, 2018
5.219
5.373
5.102
5.328
341,484
+0.10(+1.90%)
Nov 29, 2018
5.256
5.319
5.201
5.228
257,997
-0.05(-1.03%)
Nov 28, 2018
5.156
5.382
5.048
5.283
264,011
+0.14(+2.82%)
Nov 27, 2018
5.138
5.283
5.120
5.138
343,837
-0.04(-0.70%)
Nov 26, 2018
5.111
5.228
4.957
5.174
316,580
+0.10(+1.96%)
Nov 23, 2018
5.002
5.147
4.966
5.075
68,429
+0.00(+0.00%)
Nov 21, 2018
5.075
5.075
5.075
0
+0.24(+5.06%)
Nov 20, 2018
5.238
5.238
4.797
4.830
526,508
-0.51(-9.49%)
Nov 19, 2018
5.645
5.681
5.256
5.337
224,379
-0.32(-5.60%)
Nov 16, 2018
5.617
5.681
5.536
5.654
141,723
+0.04(+0.64%)
Nov 15, 2018
5.654
5.690
5.437
5.617
256,192
-0.07(-1.27%)
Nov 14, 2018
5.708
5.798
5.654
5.690
167,841
+0.05(+0.96%)
Nov 13, 2018
6.242
6.323
5.617
5.636
192,100
-0.61(-9.71%)
Nov 12, 2018
6.504
6.549
6.160
6.242
592,566
-0.27(-4.17%)
Nov 09, 2018
6.423
6.594
6.296
6.513
270,733
+0.05(+0.70%)
Nov 08, 2018
6.368
6.567
6.269
6.468
405,382
+0.05(+0.70%)
Nov 07, 2018
6.151
6.585
6.151
6.423
572,004
+0.01(+0.14%)
Nov 06, 2018
6.287
6.441
6.287
6.413
270,352
+0.14(+2.16%)
Nov 05, 2018
6.477
6.585
6.242
6.278
242,967
-0.06(-1.00%)
Nov 02, 2018
6.187
6.432
5.898
6.341
177,762
+0.24(+4.01%)
Nov 01, 2018
5.835
6.187
5.835
6.097
224,223
+0.25(+4.33%)
Oct 31, 2018
6.052
6.088
5.844
5.844
102,753
-0.24(-3.87%)
Oct 30, 2018
6.052
6.133
5.961
6.079
218,702
+0.03(+0.45%)
Oct 29, 2018
5.952
6.151
5.835
6.052
162,578
+0.15(+2.61%)
Oct 26, 2018
5.617
5.979
5.608
5.898
273,718
+0.14(+2.35%)
Oct 25, 2018
5.753
5.916
5.681
5.762
150,764
+0.12(+2.08%)
Oct 24, 2018
5.898
6.043
5.645
5.645
91,860
-0.27(-4.59%)
Oct 23, 2018
6.006
6.097
5.907
5.916
164,479
-0.16(-2.68%)
Oct 22, 2018
6.142
6.251
5.898
6.079
249,334
-0.09(-1.47%)
Oct 19, 2018
6.196
6.332
6.006
6.169
143,934
-0.14(-2.29%)
Oct 18, 2018
6.522
6.549
6.296
6.314
118,718
-0.22(-3.32%)
Oct 17, 2018
6.423
6.540
6.377
6.531
110,767
+0.06(+0.98%)
Oct 16, 2018
6.214
6.504
6.133
6.468
252,536
+0.24(+3.77%)
Oct 15, 2018
6.205
6.260
6.133
6.233
96,527
+0.05(+0.88%)
Oct 12, 2018
6.106
6.242
5.988
6.178
105,131
+0.15(+2.55%)
Oct 11, 2018
5.925
6.124
5.880
6.024
110,189
+0.05(+0.76%)
Oct 10, 2018
6.115
6.187
5.943
5.979
152,991
-0.19(-3.08%)
Oct 09, 2018
6.359
6.459
6.160
6.169
118,949
-0.19(-2.99%)
Oct 08, 2018
6.196
6.459
6.142
6.359
107,296
+0.17(+2.78%)
Oct 05, 2018
6.296
6.296
6.024
6.187
90,207
-0.09(-1.44%)
Oct 04, 2018
6.522
6.594
6.260
6.278
121,362
-0.27(-4.14%)
Oct 03, 2018
6.423
6.603
6.386
6.549
133,179
+0.14(+2.26%)
Oct 02, 2018
5.979
6.432
5.979
6.404
157,190
+0.40(+6.63%)
Oct 01, 2018
5.943
6.097
5.943
6.006
184,883
+0.13(+2.15%)
Sep 28, 2018
5.880
5.970
5.586
5.880
297,928
+0.05(+0.78%)
Sep 27, 2018
6.015
6.061
5.789
5.835
126,529
-0.18(-3.01%)
Sep 26, 2018
6.151
6.196
5.970
6.015
158,998
-0.14(-2.21%)
Sep 25, 2018
6.558
6.558
6.151
6.151
306,156
-0.09(-1.45%)
Sep 24, 2018
6.242
6.400
6.151
6.242
122,386
-0.05(-0.72%)
Sep 21, 2018
6.151
6.287
6.151
6.287
314,179
+0.09(+1.46%)
Sep 20, 2018
6.242
6.332
6.151
6.196
100,464
-0.05(-0.72%)
Sep 19, 2018
6.196
6.490
6.129
6.242
258,597
+0.09(+1.47%)
Sep 18, 2018
5.880
6.196
5.835
6.151
340,329
+0.32(+5.43%)
Sep 17, 2018
5.880
5.880
5.789
5.835
86,591
+0.00(+0.00%)
Sep 14, 2018
5.925
6.015
5.789
5.835
103,694
-0.14(-2.27%)
Sep 13, 2018
5.970
6.015
5.789
5.970
278,550
+0.00(+0.00%)
Sep 12, 2018
6.106
6.106
5.970
5.970
250,840
-0.14(-2.22%)
Sep 11, 2018
6.106
6.196
5.979
6.106
273,482
-0.05(-0.74%)
Sep 10, 2018
6.196
6.196
6.106
6.151
72,895
+0.00(+0.00%)
Sep 07, 2018
6.061
6.151
6.038
6.151
58,369
+0.05(+0.74%)
Sep 06, 2018
6.242
6.332
6.015
6.106
67,380
-0.18(-2.88%)
Sep 05, 2018
6.242
6.377
6.151
6.287
67,341
+0.05(+0.72%)
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
.