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
)
23.00
+0.41 (+1.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 30, 2016
6.604
6.604
6.604
0
+0.09(+1.37%)
Dec 29, 2016
6.604
6.738
6.381
6.514
290,861
-0.09(-1.35%)
Dec 28, 2016
6.559
6.760
6.470
6.604
384,104
+0.00(+0.00%)
Dec 27, 2016
6.470
6.604
6.425
6.604
406,298
+0.18(+2.78%)
Dec 23, 2016
6.425
6.425
6.425
0
-0.04(-0.69%)
Dec 22, 2016
6.514
6.648
6.425
6.470
378,600
-0.09(-1.36%)
Dec 21, 2016
6.224
6.559
6.202
6.559
311,023
+0.36(+5.76%)
Dec 20, 2016
6.247
6.425
6.113
6.202
309,654
+0.04(+0.72%)
Dec 19, 2016
5.979
6.336
5.934
6.157
381,435
+0.18(+2.99%)
Dec 16, 2016
6.157
6.247
5.979
5.979
427,084
-0.13(-2.19%)
Dec 15, 2016
6.024
6.202
5.934
6.113
179,053
+0.00(+0.00%)
Dec 14, 2016
6.113
6.202
5.934
6.113
274,262
+0.00(+0.00%)
Dec 13, 2016
6.202
6.381
5.979
6.113
254,453
+0.00(+0.00%)
Dec 12, 2016
6.559
6.648
6.068
6.113
431,741
-0.36(-5.52%)
Dec 09, 2016
6.381
6.604
6.247
6.470
332,318
+0.04(+0.69%)
Dec 08, 2016
6.247
6.470
6.024
6.425
218,052
+0.22(+3.60%)
Dec 07, 2016
6.202
6.336
6.157
6.202
170,114
+0.00(+0.00%)
Dec 06, 2016
6.247
6.381
6.068
6.202
216,385
+0.00(+0.00%)
Dec 05, 2016
6.113
6.447
6.113
6.202
331,324
+0.13(+2.21%)
Dec 02, 2016
5.979
6.113
5.890
6.068
182,529
+0.13(+2.26%)
Dec 01, 2016
6.113
6.336
5.890
5.934
316,502
-0.13(-2.21%)
Nov 30, 2016
6.157
6.247
5.979
6.068
247,292
+0.09(+1.49%)
Nov 29, 2016
6.024
6.157
5.671
5.979
319,641
-0.18(-2.90%)
Nov 28, 2016
6.024
6.247
5.890
6.157
338,086
+0.13(+2.22%)
Nov 25, 2016
6.024
6.157
5.934
6.024
106,496
+0.00(+0.00%)
Nov 23, 2016
6.024
6.024
6.024
0
-0.18(-2.88%)
Nov 22, 2016
6.291
6.336
6.113
6.202
296,842
-0.04(-0.71%)
Nov 21, 2016
6.157
6.291
5.979
6.247
406,665
+0.31(+5.26%)
Nov 18, 2016
6.113
6.113
5.845
5.934
357,235
-0.13(-2.21%)
Nov 17, 2016
6.068
6.247
5.890
6.068
427,688
+0.00(+0.00%)
Nov 16, 2016
5.533
6.510
5.533
6.068
968,628
+0.54(+9.68%)
Nov 15, 2016
5.667
5.738
5.310
5.533
721,709
-0.18(-3.13%)
Nov 14, 2016
5.845
6.024
5.667
5.711
499,305
-0.18(-3.03%)
Nov 11, 2016
5.488
5.890
5.488
5.890
606,995
+0.36(+6.45%)
Nov 10, 2016
5.087
5.667
4.953
5.533
621,327
+0.54(+10.71%)
Nov 09, 2016
4.953
5.184
4.819
4.997
484,522
-0.04(-0.88%)
Nov 08, 2016
4.908
5.131
4.819
5.042
219,709
+0.13(+2.73%)
Nov 07, 2016
4.953
5.042
4.864
4.908
607,386
+0.00(+0.00%)
Nov 04, 2016
4.997
5.006
4.774
4.908
553,673
-0.13(-2.65%)
Nov 03, 2016
5.042
5.131
4.908
5.042
519,353
+0.00(+0.00%)
Nov 02, 2016
4.997
5.087
4.462
5.042
1,398,895
-0.04(-0.88%)
Nov 01, 2016
5.444
5.667
5.042
5.087
858,551
-0.13(-2.56%)
Oct 31, 2016
5.667
5.667
5.220
5.220
472,547
-0.44(-7.73%)
Oct 28, 2016
5.756
5.792
5.622
5.658
363,933
-0.14(-2.46%)
Oct 27, 2016
5.765
5.845
5.693
5.801
262,198
+0.08(+1.40%)
Oct 26, 2016
5.827
5.899
5.693
5.720
275,367
-0.12(-1.99%)
Oct 25, 2016
5.890
5.952
5.818
5.836
251,054
-0.05(-0.91%)
Oct 24, 2016
6.113
6.132
5.881
5.890
271,581
-0.21(-3.51%)
Oct 21, 2016
5.988
6.184
5.961
6.104
297,941
+0.06(+1.03%)
Oct 20, 2016
5.863
6.104
5.859
6.041
361,900
+0.15(+2.58%)
Oct 19, 2016
5.934
6.024
5.872
5.890
449,397
+0.02(+0.30%)
Oct 18, 2016
5.997
5.997
5.854
5.872
239,191
+0.00(+0.00%)
Oct 17, 2016
5.934
5.934
5.863
5.872
209,378
-0.03(-0.45%)
Oct 14, 2016
5.979
6.006
5.845
5.899
403,806
-0.04(-0.75%)
Oct 13, 2016
6.033
6.050
5.934
5.943
395,098
-0.17(-2.77%)
Oct 12, 2016
6.166
6.211
6.034
6.113
234,159
-0.05(-0.87%)
Oct 11, 2016
6.309
6.327
6.122
6.166
254,602
-0.18(-2.81%)
Oct 10, 2016
6.452
6.505
6.318
6.345
159,650
-0.04(-0.56%)
Oct 07, 2016
6.461
6.532
6.354
6.381
183,185
-0.09(-1.38%)
Oct 06, 2016
6.363
6.479
6.331
6.470
224,797
+0.13(+2.11%)
Oct 05, 2016
6.372
6.443
6.318
6.336
192,986
+0.03(+0.42%)
Oct 04, 2016
6.282
6.372
6.238
6.309
238,765
+0.04(+0.57%)
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
.