Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
8.97
+0.46 (5.41%)
At close: Apr 9, 2025, 4:00 PM
9.19
+0.22 (2.45%)
After-hours: Apr 9, 2025, 7:58 PM EDT
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 8.56 | 9.23 | 8.32 | 8.97 | 8.97 | 5.41% | 980,387 |
| Apr 8, 2025 | 9.55 | 9.55 | 8.45 | 8.51 | 8.51 | -8.98% | 1,122,829 |
| Apr 7, 2025 | 8.58 | 9.59 | 8.54 | 9.35 | 9.35 | 6.98% | 1,157,628 |
| Apr 4, 2025 | 8.75 | 9.01 | 8.54 | 8.74 | 8.74 | -3.43% | 1,699,789 |
| Apr 3, 2025 | 9.43 | 9.51 | 9.05 | 9.05 | 9.05 | -6.31% | 676,541 |
| Apr 2, 2025 | 9.61 | 9.68 | 9.52 | 9.66 | 9.66 | -0.92% | 434,851 |
| Apr 1, 2025 | 9.78 | 9.93 | 9.65 | 9.75 | 9.75 | -0.41% | 574,066 |
| Mar 31, 2025 | 10.02 | 10.07 | 9.75 | 9.79 | 9.79 | -4.11% | 845,786 |
| Mar 28, 2025 | 10.05 | 10.23 | 9.93 | 10.21 | 10.21 | 1.69% | 518,269 |
| Mar 27, 2025 | 10.02 | 10.07 | 9.80 | 10.04 | 10.04 | -0.40% | 548,801 |
| Mar 26, 2025 | 10.06 | 10.18 | 9.92 | 10.08 | 10.08 | 0.90% | 376,111 |
| Mar 25, 2025 | 10.20 | 10.28 | 9.92 | 9.99 | 9.99 | -1.58% | 566,787 |
| Mar 24, 2025 | 10.03 | 10.19 | 10.00 | 10.15 | 10.15 | 1.40% | 470,584 |
| Mar 21, 2025 | 10.37 | 10.37 | 9.99 | 10.01 | 10.01 | -4.12% | 1,143,388 |
| Mar 20, 2025 | 10.33 | 10.54 | 10.22 | 10.44 | 10.44 | -0.67% | 544,214 |
| Mar 19, 2025 | 10.34 | 10.52 | 10.21 | 10.51 | 10.51 | 3.24% | 622,858 |
| Mar 18, 2025 | 10.23 | 10.26 | 10.02 | 10.18 | 10.18 | 0.79% | 502,904 |
| Mar 17, 2025 | 9.95 | 10.26 | 9.95 | 10.10 | 10.10 | 2.12% | 554,463 |
| Mar 14, 2025 | 9.85 | 9.96 | 9.72 | 9.89 | 9.89 | 0.41% | 527,738 |
| Mar 13, 2025 | 9.69 | 9.95 | 9.67 | 9.85 | 9.85 | 1.65% | 607,112 |
| Mar 12, 2025 | 9.57 | 9.78 | 9.44 | 9.69 | 9.69 | 1.57% | 570,184 |
| Mar 11, 2025 | 9.68 | 9.73 | 9.30 | 9.54 | 9.54 | -0.21% | 734,508 |
| Mar 10, 2025 | 9.79 | 9.80 | 9.46 | 9.56 | 9.56 | -3.14% | 686,378 |
| Mar 7, 2025 | 9.82 | 10.04 | 9.76 | 9.87 | 9.87 | 0.61% | 641,848 |
| Mar 6, 2025 | 9.73 | 10.04 | 9.63 | 9.81 | 9.81 | 1.45% | 822,211 |
| Mar 5, 2025 | 9.78 | 9.88 | 9.54 | 9.67 | 9.67 | 1.26% | 1,113,911 |
| Mar 4, 2025 | 9.00 | 9.72 | 8.83 | 9.55 | 9.55 | 4.26% | 1,123,906 |
| Mar 3, 2025 | 9.21 | 9.36 | 9.09 | 9.16 | 9.16 | 1.10% | 909,322 |
| Feb 28, 2025 | 9.18 | 9.38 | 9.01 | 9.06 | 9.06 | -1.95% | 664,270 |
| Feb 27, 2025 | 9.68 | 9.68 | 9.11 | 9.24 | 9.16 | -5.04% | 724,257 |
| Feb 26, 2025 | 9.86 | 9.98 | 9.65 | 9.73 | 9.65 | -0.61% | 593,476 |
| Feb 25, 2025 | 10.22 | 10.25 | 9.79 | 9.79 | 9.70 | -3.93% | 697,934 |
| Feb 24, 2025 | 10.01 | 10.22 | 9.83 | 10.19 | 10.10 | 1.60% | 973,868 |
| Feb 21, 2025 | 10.28 | 10.39 | 10.02 | 10.03 | 9.94 | -1.57% | 659,090 |
| Feb 20, 2025 | 10.34 | 10.53 | 10.12 | 10.19 | 10.10 | -1.55% | 793,734 |
| Feb 19, 2025 | 10.41 | 10.54 | 10.12 | 10.35 | 10.26 | -1.24% | 1,194,626 |
| Feb 18, 2025 | 10.39 | 10.70 | 10.38 | 10.48 | 10.39 | 0.58% | 849,437 |
| Feb 14, 2025 | 10.86 | 11.06 | 10.22 | 10.42 | 10.33 | -2.80% | 1,336,355 |
| Feb 13, 2025 | 11.91 | 11.91 | 10.70 | 10.72 | 10.63 | -7.11% | 1,113,368 |
| Feb 12, 2025 | 11.73 | 11.95 | 11.54 | 11.54 | 11.44 | -2.04% | 730,953 |
| Feb 11, 2025 | 11.70 | 11.92 | 11.57 | 11.78 | 11.68 | 1.12% | 577,724 |
| Feb 10, 2025 | 11.64 | 11.75 | 11.42 | 11.65 | 11.55 | 0.78% | 429,658 |
| Feb 7, 2025 | 11.72 | 11.84 | 11.55 | 11.56 | 11.46 | -0.69% | 465,762 |
| Feb 6, 2025 | 11.92 | 11.94 | 11.61 | 11.64 | 11.54 | -1.77% | 443,060 |
| Feb 5, 2025 | 11.66 | 11.97 | 11.58 | 11.85 | 11.75 | 0.25% | 673,835 |
| Feb 4, 2025 | 11.67 | 12.28 | 11.59 | 11.82 | 11.72 | 1.29% | 830,824 |
| Feb 3, 2025 | 11.78 | 11.92 | 11.57 | 11.67 | 11.57 | -1.68% | 695,970 |
| Jan 31, 2025 | 11.93 | 12.10 | 11.61 | 11.87 | 11.77 | -1.25% | 587,962 |
| Jan 30, 2025 | 11.96 | 12.11 | 11.66 | 12.02 | 11.92 | 2.12% | 580,371 |
| Jan 29, 2025 | 11.16 | 11.86 | 11.16 | 11.77 | 11.67 | 5.47% | 1,227,634 |