Ardmore Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2025	11.23	11.48	11.13	11.16	11.06	0.36%	463,767
Jan 27, 2025	11.13	11.48	11.10	11.12	11.02	0.45%	693,594
Jan 24, 2025	11.63	11.63	11.01	11.07	10.97	-4.07%	877,942
Jan 23, 2025	11.49	11.65	11.35	11.54	11.44	1.14%	636,840
Jan 22, 2025	11.37	11.63	11.30	11.41	11.31	-	778,929
Jan 21, 2025	12.19	12.24	11.40	11.41	11.31	-6.78%	1,072,338
Jan 17, 2025	12.42	12.61	12.14	12.24	12.13	-2.31%	678,589
Jan 16, 2025	13.00	13.00	12.48	12.53	12.42	-5.29%	681,776
Jan 15, 2025	13.19	13.29	13.03	13.23	13.11	1.22%	440,599
Jan 14, 2025	13.49	13.49	12.83	13.07	12.96	-3.90%	986,426
Jan 13, 2025	13.74	13.85	13.32	13.60	13.48	1.42%	1,007,087
Jan 10, 2025	13.00	13.57	13.00	13.41	13.29	6.77%	955,988
Jan 8, 2025	12.61	12.72	12.39	12.56	12.45	-1.64%	594,617
Jan 7, 2025	12.32	12.77	12.24	12.77	12.66	5.54%	790,836
Jan 6, 2025	12.58	12.74	12.05	12.10	11.99	-1.94%	695,362
Jan 3, 2025	12.43	12.47	11.92	12.34	12.23	-0.72%	965,381
Jan 2, 2025	12.32	12.67	12.18	12.43	12.32	2.30%	660,807
Dec 31, 2024	11.95	12.25	11.93	12.15	12.04	1.17%	525,266
Dec 30, 2024	11.93	12.13	11.78	12.01	11.91	0.17%	757,156
Dec 27, 2024	11.96	12.00	11.70	11.99	11.89	0.17%	627,545
Dec 26, 2024	12.04	12.04	11.75	11.97	11.87	-1.24%	799,671
Dec 24, 2024	11.92	12.27	11.82	12.12	12.01	2.02%	650,141
Dec 23, 2024	11.30	11.89	11.30	11.88	11.78	5.04%	728,319
Dec 20, 2024	11.17	11.56	11.06	11.31	11.21	0.18%	795,635
Dec 19, 2024	11.40	11.63	11.29	11.29	11.19	-0.88%	1,082,481
Dec 18, 2024	11.25	11.57	11.23	11.39	11.29	1.52%	767,888
Dec 17, 2024	11.00	11.25	10.87	11.22	11.12	1.17%	757,742
Dec 16, 2024	11.23	11.25	10.96	11.09	10.99	-2.29%	932,138
Dec 13, 2024	11.23	11.35	11.06	11.35	11.25	1.25%	651,411
Dec 12, 2024	11.42	11.47	11.12	11.21	11.11	-2.27%	999,337
Dec 11, 2024	11.86	11.88	11.26	11.47	11.37	-3.12%	1,168,540
Dec 10, 2024	11.66	12.10	11.51	11.84	11.74	1.63%	993,698
Dec 9, 2024	11.50	11.88	11.48	11.65	11.55	2.82%	1,132,145
Dec 6, 2024	11.38	11.43	11.14	11.33	11.23	-0.61%	1,366,512
Dec 5, 2024	11.23	11.45	11.18	11.40	11.30	1.69%	1,384,565
Dec 4, 2024	11.46	11.57	11.21	11.21	11.11	-2.69%	1,084,687
Dec 3, 2024	11.32	11.54	11.11	11.52	11.42	3.13%	1,197,095
Dec 2, 2024	11.06	11.25	10.86	11.17	11.07	0.09%	1,052,208
Nov 29, 2024	11.22	11.31	11.08	11.16	11.06	-2.11%	658,685
Nov 27, 2024	11.41	11.72	11.11	11.40	11.12	-0.87%	1,017,977
Nov 26, 2024	11.76	12.03	11.44	11.50	11.22	-2.87%	1,039,745
Nov 25, 2024	11.77	11.87	11.59	11.84	11.55	-0.08%	964,575
Nov 22, 2024	11.81	12.04	11.72	11.85	11.56	-0.34%	1,117,844
Nov 21, 2024	12.16	12.29	11.62	11.89	11.60	-3.49%	1,278,307
Nov 20, 2024	12.52	12.64	12.13	12.32	12.02	-0.32%	1,070,552
Nov 19, 2024	11.94	12.46	11.87	12.36	12.06	3.52%	936,054
Nov 18, 2024	11.75	12.05	11.75	11.94	11.65	1.44%	880,266
Nov 15, 2024	12.07	12.14	11.59	11.77	11.48	-1.51%	976,072
Nov 14, 2024	12.01	12.23	11.92	11.95	11.66	0.08%	1,023,501
Nov 13, 2024	12.00	12.22	11.91	11.94	11.65	-0.33%	872,106
Nov 12, 2024	12.15	12.16	11.85	11.98	11.69	-2.20%	1,102,016
Nov 11, 2024	12.10	12.35	11.92	12.25	11.95	0.82%	1,775,579
Nov 8, 2024	12.75	12.80	12.07	12.15	11.85	-5.52%	2,146,848
Nov 7, 2024	13.18	13.70	12.84	12.86	12.55	-2.65%	1,380,022
Nov 6, 2024	13.50	13.71	13.05	13.21	12.89	-3.86%	1,384,271
Nov 5, 2024	14.00	14.00	13.62	13.74	13.40	-1.22%	706,463
Nov 4, 2024	13.94	13.98	13.67	13.91	13.57	-0.93%	938,638
Nov 1, 2024	14.20	14.36	13.97	14.04	13.70	-0.50%	552,971
Oct 31, 2024	14.13	14.40	13.96	14.11	13.76	-0.07%	457,578
Oct 30, 2024	14.05	14.17	13.85	14.12	13.77	-0.28%	614,104
Oct 29, 2024	14.40	14.41	14.02	14.16	13.81	-1.80%	557,405
Oct 28, 2024	14.60	14.60	14.33	14.42	14.07	-2.57%	688,797
Oct 25, 2024	14.89	15.13	14.78	14.80	14.44	-0.54%	388,565
Oct 24, 2024	15.15	15.25	14.82	14.88	14.52	-1.46%	526,859
Oct 23, 2024	15.75	15.80	14.93	15.10	14.73	-6.91%	1,049,412
Oct 22, 2024	16.50	16.59	16.16	16.22	15.82	-1.99%	370,342
Oct 21, 2024	16.75	16.83	16.47	16.55	16.15	-1.25%	428,058
Oct 18, 2024	16.81	16.86	16.53	16.76	16.35	0.36%	304,153
Oct 17, 2024	16.80	16.85	16.46	16.70	16.29	0.12%	300,433
Oct 16, 2024	16.72	16.88	16.62	16.68	16.27	0.06%	399,447
Oct 15, 2024	17.01	17.12	16.63	16.67	16.26	-3.59%	474,367
Oct 14, 2024	17.61	17.61	17.29	17.29	16.87	-2.15%	386,772
Oct 11, 2024	17.50	17.71	17.33	17.67	17.24	0.68%	267,307
Oct 10, 2024	17.60	17.72	17.48	17.55	17.12	-0.23%	210,597
Oct 9, 2024	17.95	18.00	17.58	17.59	17.16	-2.55%	279,548
Oct 8, 2024	18.27	18.27	17.78	18.05	17.61	-1.96%	278,196
Oct 7, 2024	18.39	18.72	18.32	18.41	17.96	0.49%	254,337