Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
9.70
+0.16 (1.68%)
May 1, 2025, 4:00 PM EDT - Market closed

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20259.619.779.539.709.701.68%533,969
Apr 30, 20259.579.709.459.549.54-1.34%418,701
Apr 29, 20259.519.739.509.679.671.26%336,003
Apr 28, 20259.539.689.459.559.55-0.31%393,220
Apr 25, 20259.369.689.269.589.582.24%368,259
Apr 24, 20259.319.429.099.379.371.19%381,231
Apr 23, 20259.129.308.899.269.262.77%405,558
Apr 22, 20259.209.248.939.019.01-1.10%372,807
Apr 21, 20259.109.209.019.119.11-1.19%361,450
Apr 17, 20258.889.288.869.229.224.18%481,548
Apr 16, 20258.728.888.618.858.851.72%551,531
Apr 15, 20258.908.908.708.708.70-2.47%434,188
Apr 14, 20259.349.348.918.928.92-3.98%435,107
Apr 11, 20258.859.358.789.299.296.17%627,083
Apr 10, 20258.858.928.618.758.75-2.45%577,573
Apr 9, 20258.569.238.328.978.975.41%981,821
Apr 8, 20259.559.558.458.518.51-8.98%1,122,829
Apr 7, 20258.589.598.549.359.356.98%1,157,628
Apr 4, 20258.759.018.548.748.74-3.43%1,699,789
Apr 3, 20259.439.519.059.059.05-6.31%676,541
Apr 2, 20259.619.689.529.669.66-0.92%434,851
Apr 1, 20259.789.939.659.759.75-0.41%574,066
Mar 31, 202510.0210.079.759.799.79-4.11%845,786
Mar 28, 202510.0510.239.9310.2110.211.69%518,269
Mar 27, 202510.0210.079.8010.0410.04-0.40%548,801
Mar 26, 202510.0610.189.9210.0810.080.90%376,111
Mar 25, 202510.2010.289.929.999.99-1.58%566,787
Mar 24, 202510.0310.1910.0010.1510.151.40%470,584
Mar 21, 202510.3710.379.9910.0110.01-4.12%1,143,388
Mar 20, 202510.3310.5410.2210.4410.44-0.67%544,214
Mar 19, 202510.3410.5210.2110.5110.513.24%622,858
Mar 18, 202510.2310.2610.0210.1810.180.79%502,904
Mar 17, 20259.9510.269.9510.1010.102.12%554,463
Mar 14, 20259.859.969.729.899.890.41%527,738
Mar 13, 20259.699.959.679.859.851.65%607,112
Mar 12, 20259.579.789.449.699.691.57%570,184
Mar 11, 20259.689.739.309.549.54-0.21%734,508
Mar 10, 20259.799.809.469.569.56-3.14%686,378
Mar 7, 20259.8210.049.769.879.870.61%641,848
Mar 6, 20259.7310.049.639.819.811.45%822,211
Mar 5, 20259.789.889.549.679.671.26%1,113,911
Mar 4, 20259.009.728.839.559.554.26%1,123,906
Mar 3, 20259.219.369.099.169.161.10%909,322
Feb 28, 20259.189.389.019.069.06-1.95%664,270
Feb 27, 20259.689.689.119.249.16-5.04%724,257
Feb 26, 20259.869.989.659.739.65-0.61%593,476
Feb 25, 202510.2210.259.799.799.70-3.93%697,934
Feb 24, 202510.0110.229.8310.1910.101.60%973,868
Feb 21, 202510.2810.3910.0210.039.94-1.57%659,090
Feb 20, 202510.3410.5310.1210.1910.10-1.55%793,734