Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
10.05
+0.08 (0.80%)
Jul 22, 2025, 4:00 PM - Market closed

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202510.0210.139.9910.0510.050.80%440,346
Jul 21, 202510.0010.109.909.979.97-0.20%691,526
Jul 18, 202510.1310.209.969.999.99-0.89%423,434
Jul 17, 20259.8510.129.8010.0810.082.65%468,892
Jul 16, 20259.9010.009.809.829.82-1.31%419,207
Jul 15, 202510.2310.239.959.959.95-2.74%437,374
Jul 14, 202510.3610.399.9510.2310.23-2.39%629,407
Jul 11, 202510.4710.5510.3110.4810.481.16%487,249
Jul 10, 202510.0210.579.9810.3610.364.02%773,490
Jul 9, 202510.2710.279.899.969.96-3.11%508,667
Jul 8, 202510.3910.4910.2410.2810.28-1.15%464,696
Jul 7, 202510.2110.6910.2110.4010.401.46%568,486
Jul 3, 202510.2110.2810.0610.2510.250.49%286,093
Jul 2, 20259.7710.219.7510.2010.205.05%640,669
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