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
-0.20 (-0.89%)
Official Closing 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 (%)
Apr 28, 2017
6.965
7.214
6.875
7.010
358,022
+0.05(+0.65%)
Apr 27, 2017
6.830
6.965
6.694
6.965
226,552
+0.14(+1.99%)
Apr 26, 2017
6.784
6.943
6.694
6.830
168,209
+0.05(+0.67%)
Apr 25, 2017
6.603
6.784
6.558
6.784
307,325
+0.18(+2.74%)
Apr 24, 2017
6.423
6.649
6.377
6.603
278,779
+0.32(+5.04%)
Apr 21, 2017
6.603
6.739
6.287
6.287
513,167
-0.45(-6.71%)
Apr 20, 2017
6.603
6.897
6.513
6.739
201,880
+0.14(+2.05%)
Apr 19, 2017
6.694
6.762
6.468
6.603
225,240
-0.09(-1.35%)
Apr 18, 2017
6.739
6.875
6.649
6.694
254,488
-0.09(-1.33%)
Apr 17, 2017
7.146
7.146
6.671
6.784
258,070
-0.23(-3.23%)
Apr 13, 2017
7.463
7.508
7.010
7.010
405,440
-0.50(-6.63%)
Apr 12, 2017
7.508
7.734
7.508
7.508
225,816
-0.09(-1.19%)
Apr 11, 2017
7.463
7.666
7.372
7.598
265,090
+0.09(+1.20%)
Apr 10, 2017
7.553
7.666
7.372
7.508
316,349
-0.05(-0.60%)
Apr 07, 2017
7.101
7.553
7.056
7.553
208,022
+0.50(+7.05%)
Apr 06, 2017
7.010
7.124
6.939
7.056
94,537
+0.05(+0.65%)
Apr 05, 2017
7.191
7.237
7.010
7.010
195,200
-0.23(-3.12%)
Apr 04, 2017
7.282
7.282
7.146
7.237
147,383
-0.05(-0.62%)
Apr 03, 2017
7.282
7.282
7.146
7.282
191,160
+0.00(+0.00%)
Mar 31, 2017
7.237
7.282
7.214
7.282
178,044
+0.00(+0.00%)
Mar 30, 2017
7.282
7.327
7.101
7.282
200,673
-0.05(-0.62%)
Mar 29, 2017
7.191
7.372
7.191
7.327
232,890
+0.09(+1.25%)
Mar 28, 2017
6.920
7.282
6.830
7.237
260,778
+0.32(+4.58%)
Mar 27, 2017
6.739
7.191
6.739
6.920
301,356
-0.14(-1.92%)
Mar 24, 2017
6.784
7.101
6.694
7.056
197,183
+0.36(+5.41%)
Mar 23, 2017
6.468
6.739
6.468
6.694
124,106
+0.27(+4.23%)
Mar 22, 2017
6.423
6.558
6.332
6.423
242,462
-0.05(-0.70%)
Mar 21, 2017
7.146
7.191
6.468
6.468
246,053
-0.63(-8.92%)
Mar 20, 2017
7.191
7.191
6.920
7.101
135,272
-0.09(-1.26%)
Mar 17, 2017
6.875
7.237
6.830
7.191
410,894
+0.32(+4.61%)
Mar 16, 2017
6.468
6.920
6.423
6.875
509,733
+0.41(+6.29%)
Mar 15, 2017
6.423
6.468
6.287
6.468
257,624
+0.09(+1.42%)
Mar 14, 2017
6.468
6.468
6.332
6.377
150,754
-0.09(-1.40%)
Mar 13, 2017
6.558
6.377
6.468
197,919
+0.09(+1.42%)
Mar 10, 2017
6.377
6.558
6.332
6.377
155,527
+0.05(+0.71%)
Mar 09, 2017
6.468
6.558
6.287
6.332
273,788
-0.14(-2.10%)
Mar 08, 2017
6.513
6.603
6.423
6.468
210,642
-0.05(-0.69%)
Mar 07, 2017
6.558
6.603
6.423
6.513
302,566
+0.05(+0.70%)
Mar 06, 2017
6.423
6.513
6.332
6.468
518,504
+0.23(+3.62%)
Mar 03, 2017
6.332
6.332
6.196
6.242
202,258
-0.05(-0.72%)
Mar 02, 2017
6.332
6.377
6.287
6.287
120,699
-0.05(-0.71%)
Mar 01, 2017
6.151
6.377
6.106
6.332
259,542
+0.14(+2.19%)
Feb 28, 2017
6.242
6.377
6.151
6.196
244,643
-0.18(-2.84%)
Feb 27, 2017
6.332
6.377
6.196
6.377
123,449
+0.09(+1.44%)
Feb 24, 2017
6.242
6.377
6.196
6.287
268,206
-0.05(-0.71%)
Feb 23, 2017
6.377
6.400
6.196
6.332
157,573
-0.05(-0.71%)
Feb 22, 2017
6.468
6.603
6.332
6.377
205,917
-0.18(-2.76%)
Feb 21, 2017
6.332
6.626
6.332
6.558
417,510
+0.18(+2.84%)
Feb 17, 2017
6.377
6.377
6.377
0
-0.14(-2.08%)
Feb 16, 2017
6.739
6.739
6.468
6.513
170,897
-0.23(-3.36%)
Feb 15, 2017
6.649
7.010
6.558
6.739
694,654
+0.05(+0.68%)
Feb 14, 2017
6.513
6.739
6.423
6.694
341,464
+0.23(+3.50%)
Feb 13, 2017
6.513
6.649
6.377
6.468
174,297
-0.09(-1.38%)
Feb 10, 2017
6.468
6.649
6.423
6.558
227,914
+0.05(+0.69%)
Feb 09, 2017
6.423
6.558
6.332
6.513
314,249
+0.14(+2.13%)
Feb 08, 2017
6.061
6.377
5.970
6.377
365,086
+0.23(+3.68%)
Feb 07, 2017
6.151
6.423
6.129
6.151
342,531
-0.14(-2.16%)
Feb 06, 2017
6.513
6.513
6.083
6.287
396,768
-0.18(-2.80%)
Feb 03, 2017
6.513
6.558
6.423
6.468
304,863
-0.05(-0.69%)
Feb 02, 2017
6.468
6.558
6.423
6.513
424,495
-0.05(-0.69%)
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
.