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
)
20.37
-0.06 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2019
7.381
7.399
7.191
7.236
126,982
-0.25(-3.39%)
Nov 27, 2019
7.535
7.562
7.399
7.490
141,447
+0.00(+0.00%)
Nov 26, 2019
7.526
7.680
7.481
7.490
134,010
-0.10(-1.31%)
Nov 25, 2019
7.471
7.707
7.453
7.589
206,518
+0.10(+1.33%)
Nov 22, 2019
7.580
7.662
7.462
7.490
210,129
-0.07(-0.96%)
Nov 21, 2019
7.580
7.662
7.372
7.562
260,451
-0.02(-0.24%)
Nov 20, 2019
7.471
7.725
7.336
7.580
368,823
+0.15(+2.07%)
Nov 19, 2019
7.354
7.435
7.209
7.426
243,075
+0.14(+1.99%)
Nov 18, 2019
7.426
7.499
7.200
7.281
169,530
-0.14(-1.83%)
Nov 15, 2019
7.245
7.471
7.245
7.417
214,435
+0.22(+3.02%)
Nov 14, 2019
7.173
7.308
7.164
7.200
234,375
-0.01(-0.13%)
Nov 13, 2019
7.155
7.336
7.155
7.209
226,496
-0.08(-1.12%)
Nov 12, 2019
6.865
7.426
6.865
7.290
433,927
+0.37(+5.37%)
Nov 11, 2019
6.729
6.955
6.665
6.919
218,155
+0.13(+1.87%)
Nov 08, 2019
6.792
6.828
6.647
6.792
377,525
-0.03(-0.40%)
Nov 07, 2019
7.191
7.191
6.775
6.819
280,171
-0.32(-4.44%)
Nov 06, 2019
7.435
7.517
7.127
7.136
347,787
-0.32(-4.25%)
Nov 05, 2019
7.788
7.870
7.290
7.453
551,618
-0.03(-0.36%)
Nov 04, 2019
7.535
7.625
7.399
7.481
334,288
+0.00(+0.00%)
Nov 01, 2019
7.318
7.499
7.218
7.481
403,032
+0.24(+3.38%)
Oct 31, 2019
7.435
7.435
7.037
7.236
470,993
-0.21(-2.80%)
Oct 30, 2019
7.580
7.644
7.417
7.444
295,333
-0.20(-2.61%)
Oct 29, 2019
7.770
7.852
7.580
7.644
248,132
-0.19(-2.43%)
Oct 28, 2019
7.707
7.915
7.707
7.834
179,211
+0.11(+1.41%)
Oct 25, 2019
7.924
7.942
7.707
7.725
300,231
-0.15(-1.95%)
Oct 24, 2019
8.051
8.187
7.802
7.879
388,896
-0.09(-1.14%)
Oct 23, 2019
7.725
8.051
7.662
7.970
278,888
+0.31(+4.02%)
Oct 22, 2019
7.707
7.861
7.598
7.662
382,388
-0.05(-0.59%)
Oct 21, 2019
8.105
8.105
7.666
7.707
434,253
-0.37(-4.60%)
Oct 18, 2019
8.060
8.196
7.942
8.078
303,654
+0.03(+0.34%)
Oct 17, 2019
8.468
8.540
7.997
8.051
613,910
-0.54(-6.32%)
Oct 16, 2019
8.151
8.866
8.114
8.594
677,849
+0.33(+3.94%)
Oct 15, 2019
8.332
8.377
7.888
8.268
795,070
-0.08(-0.98%)
Oct 14, 2019
7.897
8.413
7.843
8.350
418,347
+0.45(+5.73%)
Oct 11, 2019
7.770
8.105
7.725
7.897
588,096
+0.27(+3.56%)
Oct 10, 2019
7.426
7.644
7.426
7.625
433,114
+0.05(+0.60%)
Oct 09, 2019
7.562
7.807
7.399
7.580
421,972
-0.01(-0.12%)
Oct 08, 2019
7.354
7.707
7.299
7.589
452,625
+0.24(+3.20%)
Oct 07, 2019
6.973
7.499
6.946
7.354
511,795
+0.46(+6.70%)
Oct 04, 2019
6.421
6.901
6.421
6.892
264,566
+0.45(+7.03%)
Oct 03, 2019
6.176
6.466
6.176
6.439
265,111
+0.23(+3.64%)
Oct 02, 2019
6.086
6.213
5.986
6.213
146,515
+0.09(+1.48%)
Oct 01, 2019
6.140
6.385
6.113
6.122
188,631
+0.06(+1.05%)
Sep 30, 2019
6.249
6.340
6.022
6.059
235,686
-0.15(-2.48%)
Sep 27, 2019
6.231
6.358
6.208
6.213
111,192
-0.06(-1.01%)
Sep 26, 2019
6.059
6.339
6.044
6.276
329,051
+0.38(+6.45%)
Sep 25, 2019
5.841
5.977
5.733
5.896
283,638
+0.05(+0.77%)
Sep 24, 2019
6.086
6.104
5.823
5.850
205,767
-0.28(-4.58%)
Sep 23, 2019
6.022
6.256
6.022
6.131
170,399
+0.05(+0.74%)
Sep 20, 2019
6.086
6.195
6.013
6.086
271,853
-0.02(-0.30%)
Sep 19, 2019
6.249
6.450
6.095
6.104
306,725
-0.13(-2.03%)
Sep 18, 2019
6.158
6.330
6.131
6.231
204,293
+0.04(+0.58%)
Sep 17, 2019
6.430
6.448
6.122
6.195
377,425
-0.30(-4.60%)
Sep 16, 2019
6.973
7.019
6.448
6.493
420,336
-0.43(-6.27%)
Sep 13, 2019
6.702
6.955
6.666
6.928
395,855
+0.30(+4.51%)
Sep 12, 2019
6.421
6.702
6.358
6.629
241,289
+0.11(+1.67%)
Sep 11, 2019
6.231
6.539
6.158
6.521
224,967
+0.31(+4.96%)
Sep 10, 2019
5.986
6.358
5.984
6.213
258,892
+0.25(+4.26%)
Sep 09, 2019
5.887
6.050
5.832
5.959
289,187
+0.22(+3.79%)
Sep 06, 2019
5.724
5.869
5.724
5.742
144,318
+0.01(+0.16%)
Sep 05, 2019
5.669
5.896
5.651
5.733
245,725
+0.15(+2.76%)
Sep 04, 2019
5.660
5.678
5.552
5.579
161,337
+0.01(+0.16%)
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
.