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
)
22.36
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2017
7.689
7.689
7.372
7.508
212,206
-0.09(-1.19%)
Oct 30, 2017
7.779
7.941
7.531
7.598
124,576
-0.23(-2.89%)
Oct 27, 2017
7.463
7.825
7.463
7.825
75,420
+0.32(+4.22%)
Oct 26, 2017
7.598
7.689
7.463
7.508
98,845
+0.00(+0.00%)
Oct 25, 2017
7.689
7.779
7.418
7.508
178,392
-0.18(-2.35%)
Oct 24, 2017
7.825
7.825
7.598
7.689
114,469
-0.05(-0.58%)
Oct 23, 2017
7.779
7.825
7.653
7.734
89,270
+0.00(+0.00%)
Oct 20, 2017
7.644
7.870
7.603
7.734
128,449
+0.14(+1.79%)
Oct 19, 2017
7.598
7.689
7.508
7.598
123,737
-0.05(-0.59%)
Oct 18, 2017
7.870
7.938
7.598
7.644
154,097
-0.23(-2.87%)
Oct 17, 2017
8.051
8.119
7.689
7.870
228,397
-0.23(-2.79%)
Oct 16, 2017
8.096
8.141
8.051
8.096
107,346
+0.05(+0.56%)
Oct 13, 2017
8.096
8.186
8.051
8.051
178,673
-0.05(-0.56%)
Oct 12, 2017
8.096
8.141
8.006
8.096
81,951
+0.00(+0.00%)
Oct 11, 2017
8.051
8.141
7.960
8.096
166,069
+0.00(+0.00%)
Oct 10, 2017
8.051
8.141
7.983
8.096
187,943
+0.14(+1.70%)
Oct 09, 2017
8.006
8.051
7.874
7.960
207,446
-0.09(-1.12%)
Oct 06, 2017
8.096
8.141
7.960
8.051
199,127
-0.05(-0.56%)
Oct 05, 2017
7.960
8.141
7.938
8.096
271,531
+0.18(+2.29%)
Oct 04, 2017
7.960
8.141
7.802
7.915
257,410
-0.09(-1.13%)
Oct 03, 2017
7.734
8.051
7.644
8.006
359,032
+0.32(+4.12%)
Oct 02, 2017
7.463
7.870
7.463
7.689
263,040
+0.23(+3.03%)
Sep 29, 2017
7.372
7.508
7.327
7.463
139,689
+0.05(+0.61%)
Sep 28, 2017
7.372
7.463
7.237
7.418
75,824
+0.00(+0.00%)
Sep 27, 2017
7.282
7.463
7.101
7.418
121,511
+0.18(+2.50%)
Sep 26, 2017
7.282
7.327
7.191
7.237
195,463
-0.05(-0.62%)
Sep 25, 2017
7.237
7.508
7.191
7.282
197,427
+0.05(+0.63%)
Sep 22, 2017
6.965
7.327
6.965
7.237
311,906
+0.27(+3.90%)
Sep 21, 2017
7.237
7.327
6.920
6.965
213,167
-0.27(-3.75%)
Sep 20, 2017
7.146
7.327
7.146
7.237
160,862
+0.05(+0.63%)
Sep 19, 2017
6.830
7.214
6.830
7.191
149,968
+0.36(+5.30%)
Sep 18, 2017
6.694
6.830
6.558
6.830
182,774
+0.18(+2.72%)
Sep 15, 2017
6.694
6.784
6.490
6.649
1,364,943
+0.00(+0.00%)
Sep 14, 2017
6.694
6.830
6.558
6.649
238,572
-0.05(-0.68%)
Sep 13, 2017
6.739
6.830
6.649
6.694
143,596
-0.05(-0.67%)
Sep 12, 2017
6.784
6.875
6.716
6.739
168,877
-0.09(-1.32%)
Sep 11, 2017
6.920
6.965
6.739
6.830
131,275
+0.00(+0.00%)
Sep 08, 2017
6.965
7.056
6.784
6.830
104,305
-0.14(-1.95%)
Sep 07, 2017
6.920
7.101
6.830
6.965
150,462
+0.05(+0.65%)
Sep 06, 2017
7.056
7.237
6.920
6.920
129,136
-0.09(-1.29%)
Sep 05, 2017
7.327
7.418
6.943
7.010
231,451
-0.32(-4.32%)
Sep 01, 2017
7.372
7.372
7.282
7.327
266,793
+0.00(+0.00%)
Aug 31, 2017
7.282
7.372
7.237
7.327
319,530
+0.09(+1.25%)
Aug 30, 2017
7.282
7.327
7.191
7.237
91,387
-0.05(-0.62%)
Aug 29, 2017
7.237
7.282
7.101
7.282
179,235
+0.00(+0.00%)
Aug 28, 2017
7.191
7.282
7.056
7.282
171,523
+0.09(+1.26%)
Aug 25, 2017
6.965
7.191
6.920
7.191
181,987
+0.27(+3.92%)
Aug 24, 2017
6.649
6.965
6.649
6.920
226,859
+0.27(+4.08%)
Aug 23, 2017
6.558
6.801
6.558
6.649
65,335
+0.05(+0.68%)
Aug 22, 2017
6.513
6.649
6.468
6.603
79,020
+0.09(+1.39%)
Aug 21, 2017
6.558
6.599
6.377
6.513
147,286
-0.09(-1.37%)
Aug 18, 2017
6.423
6.649
6.377
6.603
81,484
+0.09(+1.39%)
Aug 17, 2017
6.649
6.739
6.468
6.513
162,832
-0.23(-3.36%)
Aug 16, 2017
6.603
6.784
6.468
6.739
135,703
+0.14(+2.05%)
Aug 15, 2017
6.739
6.965
6.558
6.603
177,178
-0.14(-2.01%)
Aug 14, 2017
6.558
6.784
6.558
6.739
127,594
+0.18(+2.76%)
Aug 11, 2017
6.287
6.694
6.218
6.558
186,260
+0.05(+0.69%)
Aug 10, 2017
6.558
6.649
6.468
6.513
134,283
-0.05(-0.69%)
Aug 09, 2017
6.649
6.694
6.513
6.558
108,211
-0.14(-2.03%)
Aug 08, 2017
6.830
6.920
6.649
6.694
108,741
-0.14(-1.99%)
Aug 07, 2017
6.965
7.056
6.730
6.830
167,493
-0.14(-1.95%)
Aug 04, 2017
7.146
7.191
6.784
6.965
171,296
-0.14(-1.91%)
Aug 03, 2017
7.191
7.282
6.988
7.101
168,237
-0.09(-1.26%)
Aug 02, 2017
6.965
7.372
6.965
7.191
202,864
+0.00(+0.00%)
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
.