Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
11.69
-0.02 (-0.17%)
At close: Sep 4, 2025, 4:00 PM
11.49
-0.20 (-1.69%)
After-hours: Sep 4, 2025, 7:35 PM EDT
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.60 | 11.79 | 11.49 | 11.69 | 11.69 | -0.17% | 332,993 |
| 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 |
| Jul 29, 2025 | 10.37 | 10.63 | 10.30 | 10.58 | 10.52 | 1.05% | 594,302 |
| Jul 28, 2025 | 10.34 | 10.51 | 10.30 | 10.47 | 10.41 | 2.45% | 605,716 |
| Jul 25, 2025 | 10.20 | 10.35 | 10.06 | 10.22 | 10.16 | -0.78% | 355,565 |
| Jul 24, 2025 | 10.38 | 10.53 | 10.27 | 10.30 | 10.24 | -1.15% | 334,707 |
| Jul 23, 2025 | 10.13 | 10.49 | 10.13 | 10.42 | 10.36 | 3.68% | 517,948 |
| Jul 22, 2025 | 10.02 | 10.13 | 9.99 | 10.05 | 9.99 | 0.80% | 440,346 |
| Jul 21, 2025 | 10.00 | 10.10 | 9.90 | 9.97 | 9.91 | -0.20% | 691,526 |
| Jul 18, 2025 | 10.13 | 10.20 | 9.96 | 9.99 | 9.93 | -0.89% | 423,434 |
| Jul 17, 2025 | 9.85 | 10.12 | 9.80 | 10.08 | 10.02 | 2.65% | 468,892 |
| Jul 16, 2025 | 9.90 | 10.00 | 9.80 | 9.82 | 9.76 | -1.31% | 419,207 |
| Jul 15, 2025 | 10.23 | 10.23 | 9.95 | 9.95 | 9.89 | -2.74% | 437,374 |
| Jul 14, 2025 | 10.36 | 10.39 | 9.95 | 10.23 | 10.17 | -2.39% | 629,407 |
| Jul 11, 2025 | 10.47 | 10.55 | 10.31 | 10.48 | 10.42 | 1.16% | 487,249 |
| Jul 10, 2025 | 10.02 | 10.57 | 9.98 | 10.36 | 10.30 | 4.02% | 773,490 |
| Jul 9, 2025 | 10.27 | 10.27 | 9.89 | 9.96 | 9.90 | -3.11% | 508,667 |
| Jul 8, 2025 | 10.39 | 10.49 | 10.24 | 10.28 | 10.22 | -1.15% | 464,696 |
| Jul 7, 2025 | 10.21 | 10.69 | 10.21 | 10.40 | 10.34 | 1.46% | 568,486 |
| Jul 3, 2025 | 10.21 | 10.28 | 10.06 | 10.25 | 10.19 | 0.49% | 286,093 |
| Jul 2, 2025 | 9.77 | 10.21 | 9.75 | 10.20 | 10.14 | 5.05% | 640,669 |
| Jul 1, 2025 | 9.60 | 9.83 | 9.53 | 9.71 | 9.65 | 1.15% | 482,103 |
| Jun 30, 2025 | 9.70 | 9.74 | 9.56 | 9.60 | 9.54 | -1.54% | 693,109 |
| Jun 27, 2025 | 9.80 | 10.01 | 9.70 | 9.75 | 9.69 | -0.91% | 1,694,178 |
| Jun 26, 2025 | 10.09 | 10.11 | 9.82 | 9.84 | 9.78 | -2.38% | 528,162 |
| Jun 25, 2025 | 9.94 | 10.21 | 9.82 | 10.08 | 10.02 | 2.13% | 494,434 |