Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
11.24
-0.21 (-1.83%)
At close: Oct 8, 2025, 4:00 PM EDT
11.24
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.52 | 11.53 | 11.17 | 11.24 | 11.24 | -1.83% | 418,389 |
| Oct 7, 2025 | 11.64 | 11.69 | 11.38 | 11.45 | 11.45 | -2.14% | 521,655 |
| Oct 6, 2025 | 12.10 | 12.13 | 11.69 | 11.70 | 11.70 | -3.15% | 439,580 |
| Oct 3, 2025 | 11.85 | 12.08 | 11.80 | 12.08 | 12.08 | 1.51% | 603,015 |
| Oct 2, 2025 | 11.99 | 12.01 | 11.77 | 11.90 | 11.90 | -1.00% | 463,418 |
| Oct 1, 2025 | 11.85 | 12.08 | 11.85 | 12.02 | 12.02 | 1.26% | 310,129 |
| Sep 30, 2025 | 11.98 | 12.07 | 11.85 | 11.87 | 11.87 | -1.66% | 424,184 |
| Sep 29, 2025 | 12.38 | 12.38 | 11.97 | 12.07 | 12.07 | -3.13% | 404,180 |
| Sep 26, 2025 | 12.52 | 12.60 | 12.40 | 12.46 | 12.46 | -0.56% | 321,115 |
| Sep 25, 2025 | 12.64 | 12.69 | 12.36 | 12.53 | 12.53 | -0.95% | 442,100 |
| Sep 24, 2025 | 12.65 | 12.78 | 12.51 | 12.65 | 12.65 | 0.24% | 393,146 |
| Sep 23, 2025 | 12.64 | 12.83 | 12.55 | 12.62 | 12.62 | 0.64% | 505,117 |
| Sep 22, 2025 | 12.75 | 12.87 | 12.50 | 12.54 | 12.54 | -1.34% | 459,344 |
| Sep 19, 2025 | 13.05 | 13.07 | 12.62 | 12.71 | 12.71 | -3.35% | 837,021 |
| Sep 18, 2025 | 13.25 | 13.26 | 13.02 | 13.15 | 13.15 | -1.05% | 396,188 |
| Sep 17, 2025 | 13.21 | 13.45 | 13.08 | 13.29 | 13.29 | 0.38% | 520,557 |
| Sep 16, 2025 | 13.00 | 13.32 | 12.85 | 13.24 | 13.24 | 1.53% | 701,758 |
| Sep 15, 2025 | 12.56 | 13.34 | 12.52 | 13.04 | 13.04 | 5.08% | 849,345 |
| Sep 12, 2025 | 12.48 | 12.60 | 12.22 | 12.41 | 12.41 | 0.57% | 458,874 |
| Sep 11, 2025 | 12.20 | 12.35 | 12.06 | 12.34 | 12.34 | 0.08% | 399,681 |
| Sep 10, 2025 | 12.20 | 12.36 | 12.13 | 12.33 | 12.33 | -0.32% | 588,295 |
| Sep 9, 2025 | 12.36 | 12.45 | 12.16 | 12.37 | 12.37 | -0.16% | 732,405 |
| Sep 8, 2025 | 12.19 | 12.49 | 12.01 | 12.39 | 12.39 | 2.91% | 837,985 |
| Sep 5, 2025 | 11.81 | 12.07 | 11.80 | 12.04 | 12.04 | 2.99% | 567,206 |
| Sep 4, 2025 | 11.60 | 11.79 | 11.49 | 11.69 | 11.69 | -0.17% | 333,544 |
| Sep 3, 2025 | 11.80 | 12.08 | 11.68 | 11.71 | 11.71 | 0.26% | 599,788 |
| Sep 2, 2025 | 11.62 | 11.73 | 11.52 | 11.68 | 11.68 | 0.52% | 378,424 |
| Aug 29, 2025 | 11.63 | 11.68 | 11.46 | 11.62 | 11.62 | -0.68% | 305,981 |
| Aug 28, 2025 | 11.66 | 11.75 | 11.49 | 11.70 | 11.63 | 1.04% | 398,960 |
| Aug 27, 2025 | 11.37 | 11.63 | 11.32 | 11.58 | 11.51 | 1.22% | 309,951 |
| Aug 26, 2025 | 11.47 | 11.47 | 11.27 | 11.44 | 11.37 | -0.17% | 346,691 |
| Aug 25, 2025 | 11.53 | 11.58 | 11.30 | 11.46 | 11.39 | 0.09% | 413,183 |
| Aug 22, 2025 | 11.42 | 11.61 | 11.32 | 11.45 | 11.38 | 0.70% | 456,659 |
| Aug 21, 2025 | 11.00 | 11.39 | 10.97 | 11.37 | 11.30 | 3.55% | 472,936 |
| Aug 20, 2025 | 10.84 | 11.00 | 10.77 | 10.98 | 10.91 | 2.52% | 364,000 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.65 | 10.71 | 10.65 | -2.01% | 592,964 |
| Aug 18, 2025 | 10.63 | 10.99 | 10.58 | 10.93 | 10.87 | 2.63% | 423,738 |
| Aug 15, 2025 | 10.42 | 10.74 | 10.34 | 10.65 | 10.59 | 1.53% | 963,598 |
| Aug 14, 2025 | 10.61 | 10.67 | 10.48 | 10.49 | 10.43 | -0.94% | 378,950 |
| Aug 13, 2025 | 10.41 | 10.59 | 10.31 | 10.59 | 10.53 | 2.12% | 457,837 |
| Aug 12, 2025 | 10.26 | 10.65 | 10.22 | 10.37 | 10.31 | 1.07% | 553,489 |
| Aug 11, 2025 | 10.48 | 10.57 | 10.17 | 10.26 | 10.20 | -2.84% | 573,268 |
| Aug 8, 2025 | 10.84 | 11.02 | 10.47 | 10.56 | 10.50 | -2.04% | 652,635 |
| Aug 7, 2025 | 11.05 | 11.06 | 10.63 | 10.78 | 10.72 | -2.44% | 623,040 |
| Aug 6, 2025 | 11.07 | 11.38 | 11.01 | 11.05 | 10.98 | -1.16% | 582,690 |
| Aug 5, 2025 | 10.93 | 11.26 | 10.69 | 11.18 | 11.11 | 3.71% | 818,608 |
| Aug 4, 2025 | 10.62 | 11.07 | 10.62 | 10.78 | 10.72 | 1.22% | 686,994 |
| Aug 1, 2025 | 10.87 | 10.87 | 10.48 | 10.65 | 10.59 | -2.11% | 788,972 |
| Jul 31, 2025 | 10.87 | 11.13 | 10.73 | 10.88 | 10.82 | 1.49% | 947,751 |
| Jul 30, 2025 | 10.75 | 11.14 | 10.35 | 10.72 | 10.66 | 1.32% | 1,253,527 |