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 (%)
Sep 30, 2019
6.249
6.340
6.022
6.059
235,686
-0.15(-2.48%)
Sep 27, 2019
6.231
6.358
6.208
6.213
111,192
-0.06(-1.01%)
Sep 26, 2019
6.059
6.339
6.044
6.276
329,051
+0.38(+6.45%)
Sep 25, 2019
5.841
5.977
5.733
5.896
283,638
+0.05(+0.77%)
Sep 24, 2019
6.086
6.104
5.823
5.850
205,767
-0.28(-4.58%)
Sep 23, 2019
6.022
6.256
6.022
6.131
170,399
+0.05(+0.74%)
Sep 20, 2019
6.086
6.195
6.013
6.086
271,853
-0.02(-0.30%)
Sep 19, 2019
6.249
6.450
6.095
6.104
306,725
-0.13(-2.03%)
Sep 18, 2019
6.158
6.330
6.131
6.231
204,293
+0.04(+0.58%)
Sep 17, 2019
6.430
6.448
6.122
6.195
377,425
-0.30(-4.60%)
Sep 16, 2019
6.973
7.019
6.448
6.493
420,336
-0.43(-6.27%)
Sep 13, 2019
6.702
6.955
6.666
6.928
395,855
+0.30(+4.51%)
Sep 12, 2019
6.421
6.702
6.358
6.629
241,289
+0.11(+1.67%)
Sep 11, 2019
6.231
6.539
6.158
6.521
224,967
+0.31(+4.96%)
Sep 10, 2019
5.986
6.358
5.984
6.213
258,892
+0.25(+4.26%)
Sep 09, 2019
5.887
6.050
5.832
5.959
289,187
+0.22(+3.79%)
Sep 06, 2019
5.724
5.869
5.724
5.742
144,318
+0.01(+0.16%)
Sep 05, 2019
5.669
5.896
5.651
5.733
245,725
+0.15(+2.76%)
Sep 04, 2019
5.660
5.678
5.552
5.579
161,337
+0.01(+0.16%)
Sep 03, 2019
5.542
5.665
5.461
5.570
266,571
-0.08(-1.44%)
Aug 30, 2019
5.597
5.733
5.524
5.651
556,295
+0.07(+1.30%)
Aug 29, 2019
5.434
5.606
5.434
5.579
194,621
+0.21(+3.88%)
Aug 28, 2019
5.379
5.506
5.334
5.370
205,802
-0.02(-0.34%)
Aug 27, 2019
5.379
5.416
5.307
5.389
219,535
+0.05(+1.02%)
Aug 26, 2019
5.398
5.416
5.316
5.334
170,936
-0.01(-0.17%)
Aug 23, 2019
5.533
5.615
5.284
5.343
192,351
-0.21(-3.75%)
Aug 22, 2019
5.669
5.705
5.506
5.552
331,826
-0.05(-0.97%)
Aug 21, 2019
5.660
5.760
5.570
5.606
265,852
+0.05(+0.81%)
Aug 20, 2019
5.461
5.624
5.461
5.561
221,736
+0.05(+0.99%)
Aug 19, 2019
5.407
5.561
5.389
5.506
124,625
+0.21(+3.93%)
Aug 16, 2019
5.189
5.379
5.189
5.298
167,065
+0.14(+2.63%)
Aug 15, 2019
5.316
5.344
5.017
5.162
350,290
-0.15(-2.90%)
Aug 14, 2019
5.370
5.416
5.280
5.316
173,167
-0.19(-3.45%)
Aug 13, 2019
5.425
5.687
5.407
5.506
280,013
+0.04(+0.66%)
Aug 12, 2019
5.524
5.542
5.379
5.470
247,931
+0.00(+0.00%)
Aug 09, 2019
5.742
5.742
5.425
5.470
387,794
-0.29(-5.03%)
Aug 08, 2019
5.823
5.859
5.696
5.760
270,736
-0.01(-0.16%)
Aug 07, 2019
5.869
5.923
5.724
5.769
265,513
-0.19(-3.19%)
Aug 06, 2019
6.004
6.095
5.883
5.959
235,260
+0.02(+0.30%)
Aug 05, 2019
6.113
6.122
5.841
5.941
248,109
-0.33(-5.20%)
Aug 02, 2019
6.222
6.303
5.995
6.267
266,884
+0.02(+0.29%)
Aug 01, 2019
6.611
6.693
6.204
6.249
344,096
-0.40(-5.99%)
Jul 31, 2019
6.602
6.819
6.412
6.647
314,654
+0.05(+0.69%)
Jul 30, 2019
6.602
6.756
6.466
6.602
285,372
-0.09(-1.35%)
Jul 29, 2019
6.955
7.010
6.611
6.693
219,217
-0.25(-3.65%)
Jul 26, 2019
6.838
6.991
6.738
6.946
209,797
+0.13(+1.86%)
Jul 25, 2019
7.001
7.005
6.711
6.819
228,170
-0.14(-2.08%)
Jul 24, 2019
6.865
6.964
6.865
6.964
245,916
+0.07(+1.05%)
Jul 23, 2019
7.055
7.109
6.883
6.892
145,385
-0.18(-2.56%)
Jul 22, 2019
7.118
7.136
7.010
7.073
172,537
-0.03(-0.38%)
Jul 19, 2019
7.055
7.191
7.050
7.100
270,197
+0.05(+0.64%)
Jul 18, 2019
7.272
7.285
7.046
7.055
273,931
-0.25(-3.47%)
Jul 17, 2019
7.490
7.494
7.277
7.308
158,921
-0.16(-2.18%)
Jul 16, 2019
7.481
7.580
7.440
7.471
323,055
-0.01(-0.12%)
Jul 15, 2019
7.825
7.834
7.381
7.481
271,842
-0.33(-4.18%)
Jul 12, 2019
7.770
7.888
7.743
7.807
128,639
-0.03(-0.35%)
Jul 11, 2019
7.798
7.852
7.743
7.834
170,310
+0.07(+0.93%)
Jul 10, 2019
7.843
7.888
7.657
7.761
174,576
-0.01(-0.12%)
Jul 09, 2019
7.725
7.770
7.648
7.770
316,985
+0.01(+0.12%)
Jul 08, 2019
7.779
7.942
7.734
7.761
248,374
-0.03(-0.35%)
Jul 05, 2019
7.535
7.852
7.535
7.788
215,318
+0.24(+3.12%)
Jul 03, 2019
7.634
7.634
7.499
7.553
114,836
-0.05(-0.60%)
Jul 02, 2019
7.644
7.644
7.345
7.598
366,535
-0.03(-0.36%)
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
.