Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
10.15
-0.25 (-2.40%)
At close: May 21, 2025, 4:00 PM
10.15
0.00 (0.00%)
Pre-market: May 22, 2025, 5:25 AM EDT

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202510.3510.4210.1410.1510.15-2.40%554,266
May 20, 202510.1710.4110.1310.4010.402.46%797,244
May 19, 202510.0310.239.9810.1510.150.89%647,179
May 16, 20259.9710.109.8610.0610.061.41%561,612
May 15, 20259.799.969.679.929.92-0.10%417,141
May 14, 20259.8510.059.859.939.931.12%729,350
May 13, 20259.859.979.709.829.820.20%779,853
May 12, 202510.1110.269.749.809.80-1.21%811,371
May 9, 20259.799.959.759.929.922.59%506,947
May 8, 20259.769.849.469.679.67-0.62%568,385
May 7, 20259.859.859.419.739.73-1.72%785,350
May 6, 202510.2610.269.819.909.90-0.60%669,059
May 5, 202510.0010.119.839.969.961.53%520,077
May 2, 20259.829.889.649.819.811.13%390,100
May 1, 20259.619.779.539.709.701.68%533,969
Apr 30, 20259.579.709.459.549.54-1.34%418,701
Apr 29, 20259.519.739.509.679.671.26%336,003
Apr 28, 20259.539.689.459.559.55-0.31%393,220
Apr 25, 20259.369.689.269.589.582.24%368,259
Apr 24, 20259.319.429.099.379.371.19%381,231
Apr 23, 20259.129.308.899.269.262.77%405,558
Apr 22, 20259.209.248.939.019.01-1.10%372,807
Apr 21, 20259.109.209.019.119.11-1.19%361,450
Apr 17, 20258.889.288.869.229.224.18%481,548
Apr 16, 20258.728.888.618.858.851.72%551,531
Apr 15, 20258.908.908.708.708.70-2.47%434,188
Apr 14, 20259.349.348.918.928.92-3.98%435,107
Apr 11, 20258.859.358.789.299.296.17%627,083
Apr 10, 20258.858.928.618.758.75-2.45%577,573
Apr 9, 20258.569.238.328.978.975.41%981,821
Apr 8, 20259.559.558.458.518.51-8.98%1,122,829
Apr 7, 20258.589.598.549.359.356.98%1,157,628
Apr 4, 20258.759.018.548.748.74-3.43%1,699,789
Apr 3, 20259.439.519.059.059.05-6.31%676,541
Apr 2, 20259.619.689.529.669.66-0.92%434,851
Apr 1, 20259.789.939.659.759.75-0.41%574,066
Mar 31, 202510.0210.079.759.799.79-4.11%845,786
Mar 28, 202510.0510.239.9310.2110.211.69%518,269
Mar 27, 202510.0210.079.8010.0410.04-0.40%548,801
Mar 26, 202510.0610.189.9210.0810.080.90%376,111
Mar 25, 202510.2010.289.929.999.99-1.58%566,787
Mar 24, 202510.0310.1910.0010.1510.151.40%470,584
Mar 21, 202510.3710.379.9910.0110.01-4.12%1,143,388
Mar 20, 202510.3310.5410.2210.4410.44-0.67%544,214
Mar 19, 202510.3410.5210.2110.5110.513.24%622,858
Mar 18, 202510.2310.2610.0210.1810.180.79%502,904
Mar 17, 20259.9510.269.9510.1010.102.12%554,463
Mar 14, 20259.859.969.729.899.890.41%527,738
Mar 13, 20259.699.959.679.859.851.65%607,112
Mar 12, 20259.579.789.449.699.691.57%570,184