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
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2017
7.147
7.147
7.147
0
-0.09(-1.23%)
Dec 28, 2017
7.103
7.237
6.969
7.237
294,028
+0.18(+2.53%)
Dec 27, 2017
6.969
7.103
6.879
7.058
203,089
+0.09(+1.28%)
Dec 26, 2017
7.147
7.147
6.902
6.969
368,092
-0.18(-2.50%)
Dec 22, 2017
7.147
7.192
7.103
7.147
129,109
+0.04(+0.63%)
Dec 21, 2017
7.103
7.192
7.013
7.103
215,338
+0.04(+0.63%)
Dec 20, 2017
7.103
7.192
6.969
7.058
123,919
-0.04(-0.63%)
Dec 19, 2017
7.103
7.237
6.969
7.103
480,145
-0.04(-0.62%)
Dec 18, 2017
7.237
7.460
7.058
7.147
494,556
-0.04(-0.62%)
Dec 15, 2017
7.058
7.237
7.013
7.192
317,127
+0.13(+1.90%)
Dec 14, 2017
7.058
7.147
6.879
7.058
334,342
+0.00(+0.00%)
Dec 13, 2017
6.969
7.147
6.946
7.058
352,712
+0.09(+1.28%)
Dec 12, 2017
6.924
7.058
6.924
6.969
210,402
+0.04(+0.65%)
Dec 11, 2017
6.969
7.013
6.879
6.924
154,610
+0.00(+0.00%)
Dec 08, 2017
7.013
7.058
6.812
6.924
568,685
+0.00(+0.00%)
Dec 07, 2017
6.790
7.013
6.745
630,901
+0.00(+0.00%)
Dec 06, 2017
6.790
6.969
6.745
6.879
535,779
+0.09(+1.32%)
Dec 05, 2017
7.058
7.147
6.790
6.790
629,602
-0.27(-3.80%)
Dec 04, 2017
7.147
7.147
7.058
7.058
574,950
-0.04(-0.63%)
Dec 01, 2017
7.103
7.237
7.058
7.103
477,198
+0.00(+0.00%)
Nov 30, 2017
7.281
7.281
7.103
7.103
558,988
-0.13(-1.85%)
Nov 29, 2017
7.192
7.326
7.103
7.237
620,014
+0.04(+0.62%)
Nov 28, 2017
7.237
7.505
7.147
7.192
3,471,622
-0.67(-8.52%)
Nov 27, 2017
7.996
7.996
7.683
7.862
137,503
-0.09(-1.12%)
Nov 24, 2017
7.639
8.041
7.594
7.952
179,847
+0.36(+4.71%)
Nov 22, 2017
7.594
7.817
7.527
7.594
185,255
+0.00(+0.00%)
Nov 21, 2017
7.683
7.683
7.415
7.594
122,389
-0.09(-1.16%)
Nov 20, 2017
7.683
7.795
7.549
7.683
142,479
-0.04(-0.58%)
Nov 17, 2017
7.326
7.728
7.326
7.728
158,668
+0.31(+4.22%)
Nov 16, 2017
7.371
7.460
7.326
7.415
83,637
+0.04(+0.61%)
Nov 15, 2017
7.237
7.460
7.192
7.371
284,158
+0.04(+0.61%)
Nov 14, 2017
7.326
7.415
7.147
7.326
82,564
-0.09(-1.20%)
Nov 13, 2017
7.683
7.862
7.415
7.415
137,045
-0.27(-3.49%)
Nov 10, 2017
7.683
7.817
7.594
7.683
65,990
+0.00(+0.00%)
Nov 09, 2017
7.639
7.862
7.549
7.683
61,611
-0.04(-0.58%)
Nov 08, 2017
7.639
7.840
7.505
7.728
129,247
+0.13(+1.76%)
Nov 07, 2017
7.594
7.661
7.415
7.594
178,231
+0.09(+1.19%)
Nov 06, 2017
7.415
7.594
7.393
7.505
164,699
+0.09(+1.20%)
Nov 03, 2017
7.817
7.862
7.326
7.415
202,055
-0.40(-5.14%)
Nov 02, 2017
7.594
7.885
7.594
7.817
151,540
+0.22(+2.94%)
Nov 01, 2017
7.594
7.661
7.415
7.594
121,209
+0.18(+2.41%)
Oct 31, 2017
7.594
7.594
7.281
7.415
214,855
-0.09(-1.19%)
Oct 30, 2017
7.683
7.843
7.438
7.505
126,131
-0.22(-2.89%)
Oct 27, 2017
7.371
7.728
7.371
7.728
76,362
+0.31(+4.22%)
Oct 26, 2017
7.505
7.594
7.371
7.415
100,079
+0.00(+0.00%)
Oct 25, 2017
7.594
7.683
7.326
7.415
180,619
-0.18(-2.35%)
Oct 24, 2017
7.728
7.728
7.505
7.594
115,898
-0.04(-0.58%)
Oct 23, 2017
7.683
7.728
7.558
7.639
90,384
+0.00(+0.00%)
Oct 20, 2017
7.549
7.773
7.509
7.639
130,053
+0.13(+1.79%)
Oct 19, 2017
7.505
7.594
7.415
7.505
125,281
-0.04(-0.59%)
Oct 18, 2017
7.773
7.840
7.505
7.549
156,020
-0.22(-2.87%)
Oct 17, 2017
7.952
8.019
7.594
7.773
231,248
-0.22(-2.79%)
Oct 16, 2017
7.996
8.041
7.952
7.996
108,685
+0.04(+0.56%)
Oct 13, 2017
7.996
8.086
7.952
7.952
180,903
-0.04(-0.56%)
Oct 12, 2017
7.996
8.041
7.907
7.996
82,974
+0.00(+0.00%)
Oct 11, 2017
7.952
8.041
7.862
7.996
168,142
+0.00(+0.00%)
Oct 10, 2017
7.952
8.041
7.885
7.996
190,289
+0.13(+1.70%)
Oct 09, 2017
7.907
7.952
7.777
7.862
210,036
-0.09(-1.12%)
Oct 06, 2017
7.996
8.041
7.862
7.952
201,613
-0.04(-0.56%)
Oct 05, 2017
7.862
8.041
7.840
7.996
274,921
+0.18(+2.29%)
Oct 04, 2017
7.862
8.041
7.706
7.817
260,623
-0.09(-1.13%)
Oct 03, 2017
7.639
7.952
7.549
7.907
363,513
+0.31(+4.12%)
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
.