Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
9.87
+0.16 (1.65%)
Jul 2, 2025, 10:18 AM - Market open

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20259.609.839.539.719.711.15%482,103
Jun 30, 20259.709.749.569.609.60-1.54%693,109
Jun 27, 20259.8010.019.709.759.75-0.91%1,694,178
Jun 26, 202510.0910.119.829.849.84-2.38%528,162
Jun 25, 20259.9410.219.8210.0810.082.13%494,434
Jun 24, 20259.699.939.459.879.870.30%976,307
Jun 23, 202510.2210.429.819.849.84-2.86%636,176
Jun 20, 202510.5410.5510.0810.1310.13-3.89%568,358
Jun 18, 202510.4910.6010.3610.5410.540.38%707,172
Jun 17, 202510.1010.5810.0710.5010.505.00%1,032,440
Jun 16, 202510.1410.259.8510.0010.00-1.86%637,200
Jun 13, 202510.1010.259.7910.1910.192.93%857,181
Jun 12, 20259.8110.059.659.909.900.81%619,050
Jun 11, 20259.649.889.579.829.821.97%857,214
Jun 10, 20259.699.759.569.639.630.42%361,625
Jun 9, 20259.589.719.469.599.59-450,980
Jun 6, 20259.759.839.459.599.59-0.83%504,511
Jun 5, 20259.709.759.519.679.67-0.31%313,636
Jun 4, 20259.619.799.529.709.700.94%328,604
Jun 3, 20259.609.719.189.619.61-0.52%483,416
Jun 2, 20259.609.829.559.669.660.52%391,902
May 30, 20259.549.659.459.619.610.10%456,523
May 29, 20259.439.639.429.609.551.37%400,626
May 28, 20259.809.899.479.479.42-4.54%845,086
May 27, 20259.809.969.719.929.871.54%494,665
May 23, 20259.509.809.479.779.721.88%415,621
May 22, 202510.0610.109.599.599.54-5.52%591,055
May 21, 202510.3510.4210.1410.1510.10-2.40%554,266
May 20, 202510.1710.4110.1310.4010.352.46%797,244
May 19, 202510.0310.239.9810.1510.100.89%647,179
May 16, 20259.9710.109.8610.0610.011.41%561,612
May 15, 20259.799.969.679.929.87-0.10%417,141
May 14, 20259.8510.059.859.939.881.12%729,350
May 13, 20259.859.979.709.829.770.20%779,853
May 12, 202510.1110.269.749.809.75-1.21%811,371
May 9, 20259.799.959.759.929.872.59%506,947
May 8, 20259.769.849.469.679.62-0.62%568,385
May 7, 20259.859.859.419.739.68-1.72%785,350
May 6, 202510.2610.269.819.909.85-0.60%669,059
May 5, 202510.0010.119.839.969.911.53%520,077
May 2, 20259.829.889.649.819.761.13%390,100
May 1, 20259.619.779.539.709.651.68%533,969
Apr 30, 20259.579.709.459.549.49-1.34%418,701
Apr 29, 20259.519.739.509.679.621.26%336,003
Apr 28, 20259.539.689.459.559.50-0.31%393,220
Apr 25, 20259.369.689.269.589.532.24%368,259
Apr 24, 20259.319.429.099.379.321.19%381,231
Apr 23, 20259.129.308.899.269.212.77%405,558
Apr 22, 20259.209.248.939.018.96-1.10%372,807
Apr 21, 20259.109.209.019.119.06-1.19%361,450