Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
13.91
-0.13 (-0.93%)
Nov 4, 2024, 4:00 PM EST - Market closed
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 13.94 | 13.98 | 13.67 | 13.91 | 13.91 | -0.93% | 938,638 |
| Nov 1, 2024 | 14.20 | 14.36 | 13.97 | 14.04 | 14.04 | -0.50% | 552,971 |
| Oct 31, 2024 | 14.13 | 14.40 | 13.96 | 14.11 | 14.11 | -0.07% | 457,578 |
| Oct 30, 2024 | 14.05 | 14.17 | 13.85 | 14.12 | 14.12 | -0.28% | 614,104 |
| Oct 29, 2024 | 14.40 | 14.41 | 14.02 | 14.16 | 14.16 | -1.80% | 557,405 |
| Oct 28, 2024 | 14.60 | 14.60 | 14.33 | 14.42 | 14.42 | -2.57% | 688,797 |
| Oct 25, 2024 | 14.89 | 15.13 | 14.78 | 14.80 | 14.80 | -0.54% | 388,565 |
| Oct 24, 2024 | 15.15 | 15.25 | 14.82 | 14.88 | 14.88 | -1.46% | 526,859 |
| Oct 23, 2024 | 15.75 | 15.80 | 14.93 | 15.10 | 15.10 | -6.91% | 1,049,412 |
| Oct 22, 2024 | 16.50 | 16.59 | 16.16 | 16.22 | 16.22 | -1.99% | 370,342 |
| Oct 21, 2024 | 16.75 | 16.83 | 16.47 | 16.55 | 16.55 | -1.25% | 428,058 |
| Oct 18, 2024 | 16.81 | 16.86 | 16.53 | 16.76 | 16.76 | 0.36% | 304,153 |
| Oct 17, 2024 | 16.80 | 16.85 | 16.46 | 16.70 | 16.70 | 0.12% | 300,433 |
| Oct 16, 2024 | 16.72 | 16.88 | 16.62 | 16.68 | 16.68 | 0.06% | 399,447 |
| Oct 15, 2024 | 17.01 | 17.12 | 16.63 | 16.67 | 16.67 | -3.59% | 474,367 |
| Oct 14, 2024 | 17.61 | 17.61 | 17.29 | 17.29 | 17.29 | -2.15% | 386,772 |
| Oct 11, 2024 | 17.50 | 17.71 | 17.33 | 17.67 | 17.67 | 0.68% | 267,307 |
| Oct 10, 2024 | 17.60 | 17.72 | 17.48 | 17.55 | 17.55 | -0.23% | 210,597 |
| Oct 9, 2024 | 17.95 | 18.00 | 17.58 | 17.59 | 17.59 | -2.55% | 279,548 |
| Oct 8, 2024 | 18.27 | 18.27 | 17.78 | 18.05 | 18.05 | -1.96% | 278,196 |
| Oct 7, 2024 | 18.39 | 18.72 | 18.32 | 18.41 | 18.41 | 0.49% | 254,337 |
| Oct 4, 2024 | 18.70 | 18.79 | 18.24 | 18.32 | 18.32 | -1.45% | 374,500 |
| Oct 3, 2024 | 18.31 | 18.60 | 18.26 | 18.59 | 18.59 | 1.42% | 404,127 |
| Oct 2, 2024 | 18.34 | 18.47 | 18.08 | 18.33 | 18.33 | 1.33% | 331,093 |
| Oct 1, 2024 | 17.95 | 18.34 | 17.72 | 18.09 | 18.09 | -0.06% | 485,605 |
| Sep 30, 2024 | 17.92 | 18.10 | 17.52 | 18.10 | 18.10 | 0.78% | 717,888 |
| Sep 27, 2024 | 17.76 | 18.09 | 17.75 | 17.96 | 17.96 | -0.55% | 723,009 |
| Sep 26, 2024 | 17.67 | 18.10 | 17.64 | 18.06 | 18.06 | 3.14% | 363,419 |
| Sep 25, 2024 | 17.78 | 17.94 | 17.45 | 17.51 | 17.51 | -2.51% | 396,376 |
| Sep 24, 2024 | 17.60 | 18.02 | 17.42 | 17.96 | 17.96 | 3.64% | 742,782 |
| Sep 23, 2024 | 17.51 | 17.75 | 17.31 | 17.33 | 17.33 | -0.91% | 336,388 |
| Sep 20, 2024 | 17.71 | 17.76 | 17.37 | 17.49 | 17.49 | -2.62% | 724,653 |
| Sep 19, 2024 | 17.95 | 17.98 | 17.57 | 17.96 | 17.96 | 2.05% | 590,014 |
| Sep 18, 2024 | 17.76 | 17.91 | 17.56 | 17.60 | 17.60 | -0.51% | 342,204 |
| Sep 17, 2024 | 17.85 | 17.85 | 17.50 | 17.69 | 17.69 | 0.11% | 368,648 |
| Sep 16, 2024 | 17.62 | 17.85 | 17.54 | 17.67 | 17.67 | 1.32% | 291,337 |
| Sep 13, 2024 | 17.50 | 17.76 | 17.34 | 17.44 | 17.44 | 0.29% | 288,387 |
| Sep 12, 2024 | 17.18 | 17.68 | 17.14 | 17.39 | 17.39 | 2.41% | 423,026 |
| Sep 11, 2024 | 16.82 | 17.06 | 16.82 | 16.98 | 16.98 | 0.89% | 333,545 |
| Sep 10, 2024 | 17.17 | 17.25 | 16.62 | 16.83 | 16.83 | -1.87% | 372,110 |
| Sep 9, 2024 | 17.25 | 17.39 | 16.97 | 17.15 | 17.15 | -0.41% | 505,717 |
| Sep 6, 2024 | 17.38 | 17.51 | 17.11 | 17.22 | 17.22 | -1.09% | 396,861 |
| Sep 5, 2024 | 17.53 | 17.68 | 17.37 | 17.41 | 17.41 | -1.25% | 424,421 |
| Sep 4, 2024 | 17.61 | 17.80 | 17.50 | 17.63 | 17.63 | 0.11% | 508,496 |
| Sep 3, 2024 | 18.44 | 18.50 | 17.55 | 17.61 | 17.61 | -6.73% | 849,263 |
| Aug 30, 2024 | 18.66 | 18.96 | 18.57 | 18.88 | 18.88 | -0.32% | 427,456 |
| Aug 29, 2024 | 19.01 | 19.01 | 18.72 | 18.94 | 18.57 | 0.16% | 391,623 |
| Aug 28, 2024 | 19.00 | 19.09 | 18.65 | 18.91 | 18.54 | -1.05% | 697,219 |
| Aug 27, 2024 | 18.93 | 19.12 | 18.84 | 19.11 | 18.73 | 0.53% | 297,687 |
| Aug 26, 2024 | 18.93 | 19.24 | 18.89 | 19.01 | 18.64 | 1.33% | 389,755 |
| Aug 23, 2024 | 18.71 | 19.20 | 18.67 | 18.76 | 18.39 | 0.70% | 445,935 |
| Aug 22, 2024 | 18.69 | 18.86 | 18.58 | 18.63 | 18.26 | -0.27% | 452,778 |
| Aug 21, 2024 | 19.12 | 19.22 | 18.63 | 18.68 | 18.31 | -2.45% | 856,524 |
| Aug 20, 2024 | 19.28 | 19.40 | 19.06 | 19.15 | 18.77 | -1.64% | 510,216 |
| Aug 19, 2024 | 19.74 | 19.93 | 19.44 | 19.47 | 19.09 | -1.42% | 391,779 |
| Aug 16, 2024 | 20.01 | 20.17 | 19.72 | 19.75 | 19.36 | -1.30% | 466,117 |
| Aug 15, 2024 | 19.92 | 20.15 | 19.77 | 20.01 | 19.62 | 2.56% | 575,741 |
| Aug 14, 2024 | 19.57 | 19.70 | 19.27 | 19.51 | 19.13 | 0.26% | 398,448 |
| Aug 13, 2024 | 19.47 | 19.52 | 19.19 | 19.46 | 19.08 | 0.10% | 423,141 |
| Aug 12, 2024 | 19.41 | 19.71 | 19.32 | 19.44 | 19.06 | 0.62% | 454,554 |
| Aug 9, 2024 | 19.50 | 19.50 | 19.24 | 19.32 | 18.94 | -0.92% | 345,324 |
| Aug 8, 2024 | 19.26 | 19.68 | 19.15 | 19.50 | 19.12 | 1.72% | 441,509 |
| Aug 7, 2024 | 20.00 | 20.00 | 19.00 | 19.17 | 18.79 | -2.54% | 546,269 |
| Aug 6, 2024 | 19.33 | 19.73 | 18.81 | 19.67 | 19.28 | 2.02% | 690,610 |
| Aug 5, 2024 | 18.50 | 19.35 | 18.21 | 19.28 | 18.90 | -2.82% | 999,503 |
| Aug 2, 2024 | 20.20 | 20.21 | 19.63 | 19.84 | 19.45 | -4.57% | 727,417 |
| Aug 1, 2024 | 21.41 | 21.52 | 20.55 | 20.79 | 20.38 | -4.11% | 866,757 |
| Jul 31, 2024 | 22.09 | 22.70 | 21.37 | 21.68 | 21.25 | 3.63% | 1,175,768 |
| Jul 30, 2024 | 20.78 | 21.06 | 20.78 | 20.92 | 20.51 | 0.10% | 585,725 |
| Jul 29, 2024 | 20.80 | 21.08 | 20.62 | 20.90 | 20.49 | 1.80% | 538,292 |
| Jul 26, 2024 | 20.98 | 20.98 | 20.33 | 20.53 | 20.13 | -1.35% | 540,427 |
| Jul 25, 2024 | 20.75 | 20.93 | 20.41 | 20.81 | 20.40 | 0.19% | 1,252,515 |
| Jul 24, 2024 | 21.42 | 21.50 | 20.74 | 20.77 | 20.36 | -2.49% | 505,571 |
| Jul 23, 2024 | 21.28 | 21.38 | 21.03 | 21.30 | 20.88 | 0.14% | 437,052 |
| Jul 22, 2024 | 20.36 | 21.29 | 20.30 | 21.27 | 20.85 | 5.30% | 640,868 |
| Jul 19, 2024 | 20.26 | 20.31 | 20.00 | 20.20 | 19.80 | -0.15% | 360,261 |
| Jul 18, 2024 | 20.16 | 20.28 | 19.61 | 20.23 | 19.83 | 0.75% | 589,330 |
| Jul 17, 2024 | 20.30 | 20.35 | 19.83 | 20.08 | 19.68 | -1.57% | 619,468 |
| Jul 16, 2024 | 20.10 | 20.46 | 19.99 | 20.40 | 20.00 | 1.69% | 444,677 |
| Jul 15, 2024 | 19.76 | 20.21 | 19.72 | 20.06 | 19.66 | 2.29% | 712,958 |
| Jul 12, 2024 | 20.03 | 20.10 | 19.59 | 19.61 | 19.22 | -1.65% | 593,994 |
| Jul 11, 2024 | 20.29 | 20.30 | 19.73 | 19.94 | 19.55 | -1.63% | 589,746 |
| Jul 10, 2024 | 20.07 | 20.46 | 19.92 | 20.27 | 19.87 | 1.35% | 571,250 |
| Jul 9, 2024 | 20.28 | 20.56 | 19.96 | 20.00 | 19.61 | -1.91% | 1,164,209 |
| Jul 8, 2024 | 20.70 | 20.81 | 19.69 | 20.39 | 19.99 | -5.12% | 1,653,891 |
| Jul 5, 2024 | 22.08 | 22.11 | 21.43 | 21.49 | 21.07 | -3.20% | 518,347 |
| Jul 3, 2024 | 22.58 | 22.72 | 22.20 | 22.20 | 21.76 | -1.07% | 304,765 |
| Jul 2, 2024 | 22.37 | 22.49 | 22.06 | 22.44 | 22.00 | 0.54% | 625,722 |
| Jul 1, 2024 | 22.51 | 22.55 | 21.94 | 22.32 | 21.88 | -0.93% | 527,174 |
| Jun 28, 2024 | 22.86 | 23.00 | 22.24 | 22.53 | 22.09 | -0.97% | 1,007,475 |
| Jun 27, 2024 | 22.87 | 23.16 | 22.56 | 22.75 | 22.30 | 0.22% | 333,224 |
| Jun 26, 2024 | 22.47 | 22.82 | 22.34 | 22.70 | 22.25 | 0.49% | 560,915 |
| Jun 25, 2024 | 22.34 | 22.68 | 22.33 | 22.59 | 22.14 | 1.26% | 567,833 |
| Jun 24, 2024 | 22.35 | 22.46 | 21.93 | 22.31 | 21.87 | -0.36% | 621,790 |
| Jun 21, 2024 | 21.85 | 22.53 | 21.76 | 22.39 | 21.95 | 3.13% | 973,638 |
| Jun 20, 2024 | 21.45 | 22.19 | 21.45 | 21.71 | 21.28 | 1.83% | 471,820 |
| Jun 18, 2024 | 20.96 | 21.39 | 20.81 | 21.32 | 20.90 | 1.62% | 582,453 |
| Jun 17, 2024 | 20.75 | 21.15 | 20.70 | 20.98 | 20.57 | 0.91% | 863,368 |
| Jun 14, 2024 | 21.28 | 21.30 | 20.75 | 20.79 | 20.38 | -3.30% | 872,495 |
| Jun 13, 2024 | 22.01 | 22.06 | 21.27 | 21.50 | 21.08 | -3.41% | 903,207 |