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 (%)
Aug 30, 2019
5.590
5.726
5.518
5.645
556,943
+0.07(+1.30%)
Aug 29, 2019
5.427
5.599
5.427
5.572
194,848
+0.21(+3.88%)
Aug 28, 2019
5.373
5.500
5.328
5.364
206,042
-0.02(-0.34%)
Aug 27, 2019
5.373
5.409
5.301
5.382
219,791
+0.05(+1.02%)
Aug 26, 2019
5.391
5.409
5.310
5.328
171,135
-0.01(-0.17%)
Aug 23, 2019
5.527
5.608
5.278
5.337
192,575
-0.21(-3.75%)
Aug 22, 2019
5.663
5.699
5.500
5.545
332,212
-0.05(-0.97%)
Aug 21, 2019
5.654
5.753
5.563
5.599
266,162
+0.05(+0.81%)
Aug 20, 2019
5.455
5.617
5.455
5.554
221,994
+0.05(+0.99%)
Aug 19, 2019
5.400
5.554
5.382
5.500
124,770
+0.21(+3.93%)
Aug 16, 2019
5.183
5.373
5.183
5.292
167,260
+0.14(+2.63%)
Aug 15, 2019
5.310
5.338
5.011
5.156
350,698
-0.15(-2.90%)
Aug 14, 2019
5.364
5.409
5.274
5.310
173,368
-0.19(-3.45%)
Aug 13, 2019
5.418
5.681
5.400
5.500
280,340
+0.04(+0.66%)
Aug 12, 2019
5.518
5.536
5.373
5.464
248,220
+0.00(+0.00%)
Aug 09, 2019
5.735
5.735
5.418
5.464
388,246
-0.29(-5.03%)
Aug 08, 2019
5.816
5.853
5.690
5.753
271,051
-0.01(-0.16%)
Aug 07, 2019
5.862
5.916
5.717
5.762
265,823
-0.19(-3.19%)
Aug 06, 2019
5.997
6.088
5.876
5.952
235,534
+0.02(+0.30%)
Aug 05, 2019
6.106
6.115
5.835
5.934
248,398
-0.33(-5.20%)
Aug 02, 2019
6.214
6.296
5.988
6.260
267,196
+0.02(+0.29%)
Aug 01, 2019
6.603
6.685
6.196
6.242
344,497
-0.40(-5.99%)
Jul 31, 2019
6.594
6.811
6.404
6.640
315,021
+0.05(+0.69%)
Jul 30, 2019
6.594
6.748
6.459
6.594
285,705
-0.09(-1.35%)
Jul 29, 2019
6.947
7.001
6.603
6.685
219,473
-0.25(-3.65%)
Jul 26, 2019
6.830
6.983
6.730
6.938
210,042
+0.13(+1.86%)
Jul 25, 2019
6.992
6.997
6.703
6.811
228,436
-0.14(-2.08%)
Jul 24, 2019
6.857
6.956
6.857
6.956
246,202
+0.07(+1.05%)
Jul 23, 2019
7.047
7.101
6.875
6.884
145,554
-0.18(-2.56%)
Jul 22, 2019
7.110
7.128
7.001
7.065
172,738
-0.03(-0.38%)
Jul 19, 2019
7.047
7.182
7.042
7.092
270,512
+0.05(+0.64%)
Jul 18, 2019
7.264
7.276
7.038
7.047
274,251
-0.25(-3.47%)
Jul 17, 2019
7.481
7.485
7.268
7.300
159,107
-0.16(-2.18%)
Jul 16, 2019
7.472
7.571
7.431
7.463
323,432
-0.01(-0.12%)
Jul 15, 2019
7.816
7.825
7.372
7.472
272,159
-0.33(-4.18%)
Jul 12, 2019
7.761
7.879
7.734
7.797
128,789
-0.03(-0.35%)
Jul 11, 2019
7.788
7.843
7.734
7.825
170,509
+0.07(+0.93%)
Jul 10, 2019
7.834
7.879
7.648
7.752
174,779
-0.01(-0.12%)
Jul 09, 2019
7.716
7.761
7.639
7.761
317,355
+0.01(+0.12%)
Jul 08, 2019
7.770
7.933
7.725
7.752
248,663
-0.03(-0.35%)
Jul 05, 2019
7.526
7.843
7.526
7.779
215,569
+0.24(+3.12%)
Jul 03, 2019
7.626
7.626
7.490
7.544
114,970
-0.05(-0.60%)
Jul 02, 2019
7.635
7.635
7.336
7.589
366,962
-0.03(-0.36%)
Jul 01, 2019
7.418
7.653
7.363
7.617
462,519
+0.24(+3.31%)
Jun 28, 2019
6.558
7.427
6.558
7.372
1,195,804
+0.81(+12.41%)
Jun 27, 2019
6.423
6.631
6.423
6.558
231,629
+0.14(+2.26%)
Jun 26, 2019
6.115
6.531
6.115
6.413
241,095
+0.33(+5.51%)
Jun 25, 2019
5.717
6.160
5.645
6.079
349,189
+0.36(+6.33%)
Jun 24, 2019
5.816
5.880
5.663
5.717
352,018
-0.13(-2.17%)
Jun 21, 2019
5.825
5.925
5.762
5.844
342,148
-0.01(-0.15%)
Jun 20, 2019
5.961
6.015
5.835
5.853
321,289
+0.00(+0.00%)
Jun 19, 2019
5.916
5.943
5.807
5.853
139,619
-0.06(-1.07%)
Jun 18, 2019
5.871
6.006
5.853
5.916
287,085
+0.07(+1.24%)
Jun 17, 2019
5.726
5.871
5.717
5.844
274,792
+0.08(+1.41%)
Jun 14, 2019
5.780
5.862
5.709
5.762
152,999
-0.01(-0.16%)
Jun 13, 2019
5.617
5.807
5.617
5.771
299,462
+0.20(+3.57%)
Jun 12, 2019
5.997
5.997
5.491
5.572
220,257
-0.43(-7.09%)
Jun 11, 2019
6.079
6.142
5.961
5.997
140,308
-0.04(-0.60%)
Jun 10, 2019
6.214
6.233
6.015
6.034
125,933
-0.18(-2.91%)
Jun 07, 2019
6.106
6.314
6.092
6.214
136,085
+0.11(+1.78%)
Jun 06, 2019
6.106
6.196
6.024
6.106
120,904
+0.01(+0.15%)
Jun 05, 2019
6.269
6.269
6.061
6.097
83,903
-0.16(-2.60%)
Jun 04, 2019
6.332
6.432
6.233
6.260
165,072
-0.07(-1.14%)
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
.