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 (%)
Jan 31, 2018
6.513
6.581
6.332
6.423
383,988
-0.05(-0.70%)
Jan 30, 2018
6.468
6.558
6.242
6.468
264,667
-0.05(-0.69%)
Jan 29, 2018
6.694
6.694
6.468
6.513
279,946
-0.23(-3.36%)
Jan 26, 2018
6.784
6.875
6.558
6.739
208,544
+0.09(+1.36%)
Jan 25, 2018
6.649
6.784
6.626
6.649
176,435
+0.00(+0.00%)
Jan 24, 2018
6.649
6.830
6.603
6.649
179,704
+0.00(+0.00%)
Jan 23, 2018
6.694
6.784
6.558
6.649
176,634
+0.00(+0.00%)
Jan 22, 2018
6.694
6.875
6.603
6.649
246,637
+0.00(+0.00%)
Jan 19, 2018
6.739
6.920
6.649
6.649
321,007
-0.23(-3.29%)
Jan 18, 2018
6.920
7.033
6.784
6.875
229,298
-0.09(-1.30%)
Jan 17, 2018
7.101
7.101
6.830
6.965
361,618
-0.09(-1.28%)
Jan 16, 2018
7.327
7.372
7.010
7.056
346,516
-0.32(-4.29%)
Jan 12, 2018
7.372
7.372
7.372
0
+0.09(+1.24%)
Jan 11, 2018
7.146
7.327
7.056
7.282
195,828
+0.18(+2.55%)
Jan 10, 2018
7.056
7.146
7.010
7.101
133,333
+0.00(+0.00%)
Jan 09, 2018
7.101
7.237
7.010
7.101
254,784
+0.00(+0.00%)
Jan 08, 2018
7.191
7.191
7.010
7.101
164,588
-0.14(-1.87%)
Jan 05, 2018
7.327
7.350
7.146
7.237
158,090
-0.14(-1.84%)
Jan 04, 2018
7.508
7.508
7.327
7.372
168,910
-0.09(-1.21%)
Jan 03, 2018
7.372
7.531
7.327
7.463
240,517
+0.14(+1.85%)
Jan 02, 2018
7.146
7.463
7.146
7.327
335,960
+0.09(+1.25%)
Dec 29, 2017
7.237
7.237
7.237
0
-0.09(-1.23%)
Dec 28, 2017
7.191
7.327
7.056
7.327
290,403
+0.18(+2.53%)
Dec 27, 2017
7.056
7.191
6.965
7.146
200,586
+0.09(+1.28%)
Dec 26, 2017
7.237
7.237
6.988
7.056
363,554
-0.18(-2.50%)
Dec 22, 2017
7.237
7.282
7.191
7.237
127,517
+0.05(+0.63%)
Dec 21, 2017
7.191
7.282
7.101
7.191
212,683
+0.05(+0.63%)
Dec 20, 2017
7.191
7.282
7.056
7.146
122,391
-0.05(-0.63%)
Dec 19, 2017
7.191
7.327
7.056
7.191
474,225
-0.05(-0.62%)
Dec 18, 2017
7.327
7.553
7.146
7.237
488,459
-0.05(-0.62%)
Dec 15, 2017
7.146
7.327
7.101
7.282
313,217
+0.14(+1.90%)
Dec 14, 2017
7.146
7.237
6.965
7.146
330,220
+0.00(+0.00%)
Dec 13, 2017
7.056
7.237
7.033
7.146
348,364
+0.09(+1.28%)
Dec 12, 2017
7.010
7.146
7.010
7.056
207,808
+0.05(+0.65%)
Dec 11, 2017
7.056
7.101
6.965
7.010
152,704
+0.00(+0.00%)
Dec 08, 2017
7.101
7.146
6.897
7.010
561,674
+0.00(+0.00%)
Dec 07, 2017
6.875
7.101
6.830
623,123
+0.00(+0.00%)
Dec 06, 2017
6.875
7.056
6.830
6.965
529,174
+0.09(+1.32%)
Dec 05, 2017
7.146
7.237
6.875
6.875
621,840
-0.27(-3.80%)
Dec 04, 2017
7.237
7.237
7.146
7.146
567,862
-0.05(-0.63%)
Dec 01, 2017
7.191
7.327
7.146
7.191
471,315
+0.00(+0.00%)
Nov 30, 2017
7.372
7.372
7.191
7.191
552,097
-0.14(-1.85%)
Nov 29, 2017
7.282
7.418
7.191
7.327
612,370
+0.05(+0.62%)
Nov 28, 2017
7.327
7.598
7.237
7.282
3,428,823
-0.68(-8.52%)
Nov 27, 2017
8.096
8.096
7.779
7.960
135,807
-0.09(-1.12%)
Nov 24, 2017
7.734
8.141
7.689
8.051
177,630
+0.36(+4.71%)
Nov 22, 2017
7.689
7.915
7.621
7.689
182,971
+0.00(+0.00%)
Nov 21, 2017
7.779
7.779
7.508
7.689
120,880
-0.09(-1.16%)
Nov 20, 2017
7.779
7.892
7.644
7.779
140,722
-0.05(-0.58%)
Nov 17, 2017
7.418
7.825
7.418
7.825
156,712
+0.32(+4.22%)
Nov 16, 2017
7.463
7.553
7.418
7.508
82,606
+0.05(+0.61%)
Nov 15, 2017
7.327
7.553
7.282
7.463
280,655
+0.05(+0.61%)
Nov 14, 2017
7.418
7.508
7.237
7.418
81,546
-0.09(-1.20%)
Nov 13, 2017
7.779
7.960
7.508
7.508
135,355
-0.27(-3.49%)
Nov 10, 2017
7.779
7.915
7.689
7.779
65,177
+0.00(+0.00%)
Nov 09, 2017
7.734
7.960
7.644
7.779
60,851
-0.05(-0.58%)
Nov 08, 2017
7.734
7.938
7.598
7.825
127,653
+0.14(+1.76%)
Nov 07, 2017
7.689
7.757
7.508
7.689
176,034
+0.09(+1.19%)
Nov 06, 2017
7.508
7.689
7.485
7.598
162,668
+0.09(+1.20%)
Nov 03, 2017
7.915
7.960
7.418
7.508
199,564
-0.41(-5.14%)
Nov 02, 2017
7.689
7.983
7.689
7.915
149,671
+0.23(+2.94%)
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
.