Skip to main content
Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
11.41
-0.83 (-6.78%)
Jan 21, 2025, 4:00 PM EST - Market closed

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202512.1912.2411.4011.4111.41-6.78%1,072,338
Jan 17, 202512.4212.6112.1412.2412.24-2.31%678,589
Jan 16, 202513.0013.0012.4812.5312.53-5.29%681,776
Jan 15, 202513.1913.2913.0313.2313.231.22%440,599
Jan 14, 202513.4913.4912.8313.0713.07-3.90%986,426
Jan 13, 202513.7413.8513.3213.6013.601.42%1,007,087
Jan 10, 202513.0013.5713.0013.4113.416.77%955,988
Jan 8, 202512.6112.7212.3912.5612.56-1.64%594,617
Jan 7, 202512.3212.7712.2412.7712.775.54%790,836
Jan 6, 202512.5812.7412.0512.1012.10-1.94%695,362
Jan 3, 202512.4312.4711.9212.3412.34-0.72%965,381
Jan 2, 202512.3212.6712.1812.4312.432.30%660,807
Dec 31, 202411.9512.2511.9312.1512.151.17%525,266
Dec 30, 202411.9312.1311.7812.0112.010.17%757,156
Dec 27, 202411.9612.0011.7011.9911.990.17%627,545
Dec 26, 202412.0412.0411.7511.9711.97-1.24%799,671
Dec 24, 202411.9212.2711.8212.1212.122.02%650,141
Dec 23, 202411.3011.8911.3011.8811.885.04%728,319
Dec 20, 202411.1711.5611.0611.3111.310.18%795,635
Dec 19, 202411.4011.6311.2911.2911.29-0.88%1,082,481
Dec 18, 202411.2511.5711.2311.3911.391.52%767,888
Dec 17, 202411.0011.2510.8711.2211.221.17%757,742
Dec 16, 202411.2311.2510.9611.0911.09-2.29%932,138
Dec 13, 202411.2311.3511.0611.3511.351.25%651,411
Dec 12, 202411.4211.4711.1211.2111.21-2.27%999,337
Dec 11, 202411.8611.8811.2611.4711.47-3.12%1,168,540
Dec 10, 202411.6612.1011.5111.8411.841.63%993,698
Dec 9, 202411.5011.8811.4811.6511.652.82%1,132,145
Dec 6, 202411.3811.4311.1411.3311.33-0.61%1,366,512
Dec 5, 202411.2311.4511.1811.4011.401.69%1,384,565
Dec 4, 202411.4611.5711.2111.2111.21-2.69%1,084,687
Dec 3, 202411.3211.5411.1111.5211.523.13%1,197,095
Dec 2, 202411.0611.2510.8611.1711.170.09%1,052,208
Nov 29, 202411.2211.3111.0811.1611.16-2.11%658,685
Nov 27, 202411.4111.7211.1111.4011.22-0.87%1,017,977
Nov 26, 202411.7612.0311.4411.5011.32-2.87%1,039,745
Nov 25, 202411.7711.8711.5911.8411.65-0.08%964,575
Nov 22, 202411.8112.0411.7211.8511.66-0.34%1,117,844
Nov 21, 202412.1612.2911.6211.8911.70-3.49%1,278,307
Nov 20, 202412.5212.6412.1312.3212.12-0.32%1,070,552
Nov 19, 202411.9412.4611.8712.3612.163.52%936,054
Nov 18, 202411.7512.0511.7511.9411.751.44%880,266
Nov 15, 202412.0712.1411.5911.7711.58-1.51%976,072
Nov 14, 202412.0112.2311.9211.9511.760.08%1,023,501
Nov 13, 202412.0012.2211.9111.9411.75-0.33%872,106
Nov 12, 202412.1512.1611.8511.9811.79-2.20%1,102,016
Nov 11, 202412.1012.3511.9212.2512.060.82%1,775,579
Nov 8, 202412.7512.8012.0712.1511.96-5.52%2,146,848
Nov 7, 202413.1813.7012.8412.8612.66-2.65%1,380,022
Nov 6, 202413.5013.7113.0513.2113.00-3.86%1,384,271
Nov 5, 202414.0014.0013.6213.7413.52-1.22%706,463
Nov 4, 202413.9413.9813.6713.9113.69-0.93%938,638
Nov 1, 202414.2014.3613.9714.0413.82-0.50%552,971
Oct 31, 202414.1314.4013.9614.1113.89-0.07%457,578
Oct 30, 202414.0514.1713.8514.1213.90-0.28%614,104
Oct 29, 202414.4014.4114.0214.1613.94-1.80%557,405
Oct 28, 202414.6014.6014.3314.4214.19-2.57%688,797
Oct 25, 202414.8915.1314.7814.8014.57-0.54%388,565
Oct 24, 202415.1515.2514.8214.8814.64-1.46%526,859
Oct 23, 202415.7515.8014.9315.1014.86-6.91%1,049,412
Oct 22, 202416.5016.5916.1616.2215.96-1.99%370,342
Oct 21, 202416.7516.8316.4716.5516.29-1.25%428,058
Oct 18, 202416.8116.8616.5316.7616.490.36%304,153
Oct 17, 202416.8016.8516.4616.7016.440.12%300,433
Oct 16, 202416.7216.8816.6216.6816.420.06%399,447
Oct 15, 202417.0117.1216.6316.6716.41-3.59%474,367
Oct 14, 202417.6117.6117.2917.2917.02-2.15%386,772
Oct 11, 202417.5017.7117.3317.6717.390.68%267,307
Oct 10, 202417.6017.7217.4817.5517.27-0.23%210,597
Oct 9, 202417.9518.0017.5817.5917.31-2.55%279,548
Oct 8, 202418.2718.2717.7818.0517.76-1.96%278,196
Oct 7, 202418.3918.7218.3218.4118.120.49%254,337
Oct 4, 202418.7018.7918.2418.3218.03-1.45%374,500
Oct 3, 202418.3118.6018.2618.5918.301.42%404,127
Oct 2, 202418.3418.4718.0818.3318.041.33%331,093
Oct 1, 202417.9518.3417.7218.0917.80-0.06%485,605
Sep 30, 202417.9218.1017.5218.1017.810.78%717,888
Sep 27, 202417.7618.0917.7517.9617.68-0.55%723,009
Sep 26, 202417.6718.1017.6418.0617.773.14%363,419
Sep 25, 202417.7817.9417.4517.5117.23-2.51%396,376
Sep 24, 202417.6018.0217.4217.9617.683.64%742,782
Sep 23, 202417.5117.7517.3117.3317.06-0.91%336,388
Sep 20, 202417.7117.7617.3717.4917.21-2.62%724,653
Sep 19, 202417.9517.9817.5717.9617.682.05%590,014
Sep 18, 202417.7617.9117.5617.6017.32-0.51%342,204
Sep 17, 202417.8517.8517.5017.6917.410.11%368,648
Sep 16, 202417.6217.8517.5417.6717.391.32%291,337
Sep 13, 202417.5017.7617.3417.4417.160.29%288,387
Sep 12, 202417.1817.6817.1417.3917.112.41%423,026
Sep 11, 202416.8217.0616.8216.9816.710.89%333,545
Sep 10, 202417.1717.2516.6216.8316.56-1.87%372,110
Sep 9, 202417.2517.3916.9717.1516.88-0.41%505,717
Sep 6, 202417.3817.5117.1117.2216.95-1.09%396,861
Sep 5, 202417.5317.6817.3717.4117.13-1.25%424,421
Sep 4, 202417.6117.8017.5017.6317.350.11%508,496
Sep 3, 202418.4418.5017.5517.6117.33-6.73%849,263
Aug 30, 202418.6618.9618.5718.8818.58-0.32%427,456
Aug 29, 202419.0119.0118.7218.9418.270.16%391,623
Aug 28, 202419.0019.0918.6518.9118.24-1.05%697,219
Aug 27, 202418.9319.1218.8419.1118.440.53%297,687