Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
12.72
+0.09 (0.71%)
Oct 29, 2025, 11:38 AM EDT - Market open

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.7412.8212.6412.73-0.79%75,286
Oct 28, 202512.4012.7312.3912.6312.632.68%467,219
Oct 27, 202512.2312.4112.1412.3012.300.74%351,324
Oct 24, 202512.4612.5912.1612.2112.21-2.79%554,193
Oct 23, 202512.1212.6512.1212.5612.565.46%621,341
Oct 22, 202511.6011.9211.5311.9111.913.57%322,043
Oct 21, 202511.6211.7611.5011.5011.50-2.29%391,317
Oct 20, 202511.5411.8311.5411.7711.772.44%677,675
Oct 17, 202511.1611.5611.0811.4911.492.50%492,077
Oct 16, 202511.3111.6611.1911.2111.21-0.44%801,861
Oct 15, 202511.0711.2611.0211.2611.263.11%493,458
Oct 14, 202510.8311.0110.7710.9210.92-2.06%508,386
Oct 13, 202511.0811.2211.0111.1511.151.46%392,183
Oct 10, 202511.2311.3710.9410.9910.99-3.26%478,698
Oct 9, 202511.2911.5011.2611.3611.361.07%372,766
Oct 8, 202511.5211.5311.1711.2411.24-1.83%418,998
Oct 7, 202511.6411.6911.3811.4511.45-2.14%521,655
Oct 6, 202512.1012.1311.6911.7011.70-3.15%439,580
Oct 3, 202511.8512.0811.8012.0812.081.51%603,015
Oct 2, 202511.9912.0111.7711.9011.90-1.00%463,418
Oct 1, 202511.8512.0811.8512.0212.021.26%310,129
Sep 30, 202511.9812.0711.8511.8711.87-1.66%424,184
Sep 29, 202512.3812.3811.9712.0712.07-3.13%404,180
Sep 26, 202512.5212.6012.4012.4612.46-0.56%321,115
Sep 25, 202512.6412.6912.3612.5312.53-0.95%442,100
Sep 24, 202512.6512.7812.5112.6512.650.24%393,146
Sep 23, 202512.6412.8312.5512.6212.620.64%505,117
Sep 22, 202512.7512.8712.5012.5412.54-1.34%459,344
Sep 19, 202513.0513.0712.6212.7112.71-3.35%837,021
Sep 18, 202513.2513.2613.0213.1513.15-1.05%396,188
Sep 17, 202513.2113.4513.0813.2913.290.38%520,557
Sep 16, 202513.0013.3212.8513.2413.241.53%701,758
Sep 15, 202512.5613.3412.5213.0413.045.08%849,345
Sep 12, 202512.4812.6012.2212.4112.410.57%458,874
Sep 11, 202512.2012.3512.0612.3412.340.08%399,681
Sep 10, 202512.2012.3612.1312.3312.33-0.32%588,295
Sep 9, 202512.3612.4512.1612.3712.37-0.16%732,405
Sep 8, 202512.1912.4912.0112.3912.392.91%837,985
Sep 5, 202511.8112.0711.8012.0412.042.99%567,206
Sep 4, 202511.6011.7911.4911.6911.69-0.17%333,544
Sep 3, 202511.8012.0811.6811.7111.710.26%599,788
Sep 2, 202511.6211.7311.5211.6811.680.52%378,424
Aug 29, 202511.6311.6811.4611.6211.62-0.68%305,981
Aug 28, 202511.6611.7511.4911.7011.631.04%398,960
Aug 27, 202511.3711.6311.3211.5811.511.22%309,951
Aug 26, 202511.4711.4711.2711.4411.37-0.17%346,691
Aug 25, 202511.5311.5811.3011.4611.390.09%413,183
Aug 22, 202511.4211.6111.3211.4511.380.70%456,659
Aug 21, 202511.0011.3910.9711.3711.303.55%472,936
Aug 20, 202510.8411.0010.7710.9810.912.52%364,000