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
)
21.08
+0.71 (+3.49%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 13, 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 (%)
Mar 31, 2015
8.422
8.422
8.298
8.331
95,038
-0.06(-0.69%)
Mar 30, 2015
8.397
8.397
8.182
8.389
175,091
-0.01(-0.10%)
Mar 27, 2015
8.645
8.678
8.355
8.397
91,033
-0.26(-2.96%)
Mar 26, 2015
8.728
8.827
8.645
8.653
93,833
-0.04(-0.48%)
Mar 25, 2015
8.686
8.802
8.604
8.695
68,121
+0.05(+0.57%)
Mar 24, 2015
8.504
8.662
8.480
8.645
164,190
+0.14(+1.65%)
Mar 23, 2015
8.455
8.585
8.455
8.504
319,393
+0.07(+0.88%)
Mar 20, 2015
8.504
8.695
8.376
8.430
232,436
-0.01(-0.10%)
Mar 19, 2015
8.827
8.827
8.405
8.438
71,270
-0.37(-4.23%)
Mar 18, 2015
8.231
8.918
8.231
8.810
161,036
+0.60(+7.36%)
Mar 17, 2015
8.116
8.314
8.107
8.207
247,367
+0.03(+0.40%)
Mar 16, 2015
8.546
8.546
7.900
8.173
427,013
-0.34(-3.98%)
Mar 13, 2015
8.554
8.595
8.471
8.513
274,607
-0.04(-0.48%)
Mar 12, 2015
8.496
8.686
8.496
8.554
164,700
+0.15(+1.77%)
Mar 11, 2015
8.380
8.455
8.322
8.405
253,821
+0.07(+0.89%)
Mar 10, 2015
8.397
8.422
8.314
8.331
43,460
-0.11(-1.27%)
Mar 09, 2015
8.430
8.463
8.314
8.438
160,220
+0.06(+0.69%)
Mar 06, 2015
8.397
8.546
8.331
8.380
110,605
-0.10(-1.17%)
Mar 05, 2015
8.844
8.860
8.455
8.480
83,075
-0.16(-1.82%)
Mar 04, 2015
8.604
8.670
8.670
8.637
86,857
-0.03(-0.38%)
Mar 03, 2015
8.761
9.042
8.662
8.670
82,341
-0.10(-1.13%)
Mar 02, 2015
8.835
8.844
8.653
8.769
122,639
+0.02(+0.28%)
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%)
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
.