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 (%)
Feb 27, 2015
8.736
8.893
8.695
8.744
184,314
+0.03(+0.38%)
Feb 26, 2015
8.628
8.753
8.566
8.711
170,185
+0.12(+1.35%)
Feb 25, 2015
8.521
8.612
8.446
8.595
52,431
+0.08(+0.97%)
Feb 24, 2015
8.455
8.529
8.405
8.513
103,100
+0.08(+0.98%)
Feb 23, 2015
8.711
8.744
8.331
8.430
191,108
-0.29(-3.32%)
Feb 20, 2015
8.984
8.984
8.587
8.719
118,814
-0.13(-1.50%)
Feb 19, 2015
8.819
8.976
8.736
8.852
136,163
+0.02(+0.28%)
Feb 18, 2015
9.034
9.059
8.703
8.827
103,909
-0.18(-2.02%)
Feb 17, 2015
9.282
9.290
9.001
9.009
195,724
-0.26(-2.85%)
Feb 13, 2015
9.439
9.274
9.274
9.274
87,395
-0.17(-1.84%)
Feb 12, 2015
9.447
9.481
9.398
9.447
87,095
+0.02(+0.26%)
Feb 11, 2015
9.596
9.861
9.307
9.423
123,272
-0.15(-1.56%)
Feb 10, 2015
9.679
9.679
9.166
9.572
212,714
-0.07(-0.77%)
Feb 09, 2015
10.13
10.15
9.572
9.646
126,292
-0.47(-4.66%)
Feb 06, 2015
10.04
10.27
9.969
10.12
123,601
+0.14(+1.41%)
Feb 05, 2015
9.836
10.13
9.696
9.977
199,250
+0.22(+2.20%)
Feb 04, 2015
9.158
9.952
9.100
9.762
296,333
+0.68(+7.47%)
Feb 03, 2015
9.390
9.769
9.050
9.083
654,687
-0.25(-2.66%)
Feb 02, 2015
9.456
9.646
9.307
9.332
179,649
-0.03(-0.35%)
Jan 30, 2015
9.530
9.704
9.323
9.365
153,914
-0.18(-1.91%)
Jan 29, 2015
9.472
9.646
9.290
9.547
82,663
+0.14(+1.50%)
Jan 28, 2015
9.729
9.729
9.398
9.406
103,785
-0.22(-2.24%)
Jan 27, 2015
9.392
9.752
9.350
9.621
138,497
+0.16(+1.65%)
Jan 26, 2015
9.474
9.490
9.309
9.465
85,596
+0.02(+0.17%)
Jan 23, 2015
9.441
9.474
9.355
9.449
277,330
+0.00(+0.00%)
Jan 22, 2015
9.014
9.515
8.940
9.449
374,663
+0.53(+5.98%)
Jan 21, 2015
8.940
9.416
8.744
8.916
390,856
-0.02(-0.28%)
Jan 20, 2015
9.392
9.392
8.896
8.940
103,296
-0.40(-4.30%)
Jan 16, 2015
9.318
9.490
9.186
9.342
144,551
+0.05(+0.53%)
Jan 15, 2015
9.474
9.662
9.113
9.293
247,842
-0.18(-1.90%)
Jan 14, 2015
9.433
9.556
9.162
9.474
177,569
+0.01(+0.09%)
Jan 13, 2015
9.441
9.679
9.285
9.465
134,664
+0.10(+1.05%)
Jan 12, 2015
9.531
9.547
9.237
9.367
131,867
-0.15(-1.55%)
Jan 09, 2015
9.580
9.655
9.277
9.515
183,710
-0.09(-0.94%)
Jan 08, 2015
9.392
9.621
9.301
9.605
141,880
+0.24(+2.54%)
Jan 07, 2015
9.531
9.556
9.252
9.367
71,721
-0.07(-0.70%)
Jan 06, 2015
9.654
9.670
9.277
9.433
106,408
-0.17(-1.79%)
Jan 05, 2015
9.769
9.798
9.597
9.605
94,298
-0.24(-2.42%)
Jan 02, 2015
9.933
9.933
9.556
9.843
87,786
+0.02(+0.25%)
Dec 31, 2014
9.613
9.818
9.818
9.818
136,792
+0.32(+3.37%)
Dec 30, 2014
9.523
9.539
9.375
9.498
68,906
-0.02(-0.17%)
Dec 29, 2014
9.597
9.670
9.433
9.515
122,670
-0.07(-0.68%)
Dec 26, 2014
9.400
9.629
9.260
9.580
145,733
+0.25(+2.73%)
Dec 24, 2014
9.318
9.326
9.326
9.326
60,715
+0.06(+0.62%)
Dec 23, 2014
9.252
9.359
9.219
9.268
152,904
+0.02(+0.27%)
Dec 22, 2014
9.293
9.309
9.047
9.244
68,235
+0.00(+0.00%)
Dec 19, 2014
8.949
9.244
8.776
9.244
314,945
+0.28(+3.11%)
Dec 18, 2014
9.031
9.178
8.899
8.965
222,482
-0.03(-0.36%)
Dec 17, 2014
8.801
9.088
8.793
8.998
242,760
+0.19(+2.14%)
Dec 16, 2014
8.883
8.990
8.785
8.809
343,966
-0.04(-0.46%)
Dec 15, 2014
8.538
8.899
8.522
8.850
296,528
+0.54(+6.52%)
Dec 12, 2014
8.079
8.415
8.055
8.309
254,316
+0.09(+1.10%)
Dec 11, 2014
8.063
8.301
7.956
8.219
366,699
+0.14(+1.73%)
Dec 10, 2014
8.251
8.251
7.981
8.079
252,162
-0.16(-1.99%)
Dec 09, 2014
7.759
8.366
7.743
8.243
341,588
+0.37(+4.69%)
Dec 08, 2014
8.038
8.087
7.733
7.874
193,725
-0.21(-2.64%)
Dec 05, 2014
7.800
8.178
7.800
8.087
170,459
+0.28(+3.57%)
Dec 04, 2014
7.915
7.932
7.628
7.808
146,847
-0.09(-1.14%)
Dec 03, 2014
7.907
8.194
7.858
7.899
88,834
-0.01(-0.10%)
Dec 02, 2014
8.096
8.186
7.718
7.907
98,128
-0.16(-1.93%)
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
.