Skip to main content
Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
12.32
-0.04 (-0.32%)
Nov 20, 2024, 4:00 PM EST - Market closed

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.5212.6412.1312.3212.32-0.32%1,070,552
Nov 19, 202411.9412.4611.8712.3612.363.52%936,054
Nov 18, 202411.7512.0511.7511.9411.941.44%880,266
Nov 15, 202412.0712.1411.5911.7711.77-1.51%976,072
Nov 14, 202412.0112.2311.9211.9511.950.08%1,023,501
Nov 13, 202412.0012.2211.9111.9411.94-0.33%872,106
Nov 12, 202412.1512.1611.8511.9811.98-2.20%1,102,016
Nov 11, 202412.1012.3511.9212.2512.250.82%1,775,579
Nov 8, 202412.7512.8012.0712.1512.15-5.52%2,146,848
Nov 7, 202413.1813.7012.8412.8612.86-2.65%1,380,022
Nov 6, 202413.5013.7113.0513.2113.21-3.86%1,384,271
Nov 5, 202414.0014.0013.6213.7413.74-1.22%706,463
Nov 4, 202413.9413.9813.6713.9113.91-0.93%938,638
Nov 1, 202414.2014.3613.9714.0414.04-0.50%552,971
Oct 31, 202414.1314.4013.9614.1114.11-0.07%457,578
Oct 30, 202414.0514.1713.8514.1214.12-0.28%614,104
Oct 29, 202414.4014.4114.0214.1614.16-1.80%557,405
Oct 28, 202414.6014.6014.3314.4214.42-2.57%688,797
Oct 25, 202414.8915.1314.7814.8014.80-0.54%388,565
Oct 24, 202415.1515.2514.8214.8814.88-1.46%526,859
Oct 23, 202415.7515.8014.9315.1015.10-6.91%1,049,412
Oct 22, 202416.5016.5916.1616.2216.22-1.99%370,342
Oct 21, 202416.7516.8316.4716.5516.55-1.25%428,058
Oct 18, 202416.8116.8616.5316.7616.760.36%304,153
Oct 17, 202416.8016.8516.4616.7016.700.12%300,433
Oct 16, 202416.7216.8816.6216.6816.680.06%399,447
Oct 15, 202417.0117.1216.6316.6716.67-3.59%474,367
Oct 14, 202417.6117.6117.2917.2917.29-2.15%386,772
Oct 11, 202417.5017.7117.3317.6717.670.68%267,307
Oct 10, 202417.6017.7217.4817.5517.55-0.23%210,597
Oct 9, 202417.9518.0017.5817.5917.59-2.55%279,548
Oct 8, 202418.2718.2717.7818.0518.05-1.96%278,196
Oct 7, 202418.3918.7218.3218.4118.410.49%254,337
Oct 4, 202418.7018.7918.2418.3218.32-1.45%374,500
Oct 3, 202418.3118.6018.2618.5918.591.42%404,127
Oct 2, 202418.3418.4718.0818.3318.331.33%331,093
Oct 1, 202417.9518.3417.7218.0918.09-0.06%485,605
Sep 30, 202417.9218.1017.5218.1018.100.78%717,888
Sep 27, 202417.7618.0917.7517.9617.96-0.55%723,009
Sep 26, 202417.6718.1017.6418.0618.063.14%363,419
Sep 25, 202417.7817.9417.4517.5117.51-2.51%396,376
Sep 24, 202417.6018.0217.4217.9617.963.64%742,782
Sep 23, 202417.5117.7517.3117.3317.33-0.91%336,388
Sep 20, 202417.7117.7617.3717.4917.49-2.62%724,653
Sep 19, 202417.9517.9817.5717.9617.962.05%590,014
Sep 18, 202417.7617.9117.5617.6017.60-0.51%342,204
Sep 17, 202417.8517.8517.5017.6917.690.11%368,648
Sep 16, 202417.6217.8517.5417.6717.671.32%291,337
Sep 13, 202417.5017.7617.3417.4417.440.29%288,387
Sep 12, 202417.1817.6817.1417.3917.392.41%423,026
Sep 11, 202416.8217.0616.8216.9816.980.89%333,545
Sep 10, 202417.1717.2516.6216.8316.83-1.87%372,110
Sep 9, 202417.2517.3916.9717.1517.15-0.41%505,717
Sep 6, 202417.3817.5117.1117.2217.22-1.09%396,861
Sep 5, 202417.5317.6817.3717.4117.41-1.25%424,421
Sep 4, 202417.6117.8017.5017.6317.630.11%508,496
Sep 3, 202418.4418.5017.5517.6117.61-6.73%849,263
Aug 30, 202418.6618.9618.5718.8818.88-0.32%427,456
Aug 29, 202419.0119.0118.7218.9418.570.16%391,623
Aug 28, 202419.0019.0918.6518.9118.54-1.05%697,219
Aug 27, 202418.9319.1218.8419.1118.730.53%297,687
Aug 26, 202418.9319.2418.8919.0118.641.33%389,755
Aug 23, 202418.7119.2018.6718.7618.390.70%445,935
Aug 22, 202418.6918.8618.5818.6318.26-0.27%452,778
Aug 21, 202419.1219.2218.6318.6818.31-2.45%856,524
Aug 20, 202419.2819.4019.0619.1518.77-1.64%510,216
Aug 19, 202419.7419.9319.4419.4719.09-1.42%391,779
Aug 16, 202420.0120.1719.7219.7519.36-1.30%466,117
Aug 15, 202419.9220.1519.7720.0119.622.56%575,741
Aug 14, 202419.5719.7019.2719.5119.130.26%398,448
Aug 13, 202419.4719.5219.1919.4619.080.10%423,141
Aug 12, 202419.4119.7119.3219.4419.060.62%454,554
Aug 9, 202419.5019.5019.2419.3218.94-0.92%345,324
Aug 8, 202419.2619.6819.1519.5019.121.72%441,509
Aug 7, 202420.0020.0019.0019.1718.79-2.54%546,269
Aug 6, 202419.3319.7318.8119.6719.282.02%690,610
Aug 5, 202418.5019.3518.2119.2818.90-2.82%999,503
Aug 2, 202420.2020.2119.6319.8419.45-4.57%727,417
Aug 1, 202421.4121.5220.5520.7920.38-4.11%866,757
Jul 31, 202422.0922.7021.3721.6821.253.63%1,175,768
Jul 30, 202420.7821.0620.7820.9220.510.10%585,725
Jul 29, 202420.8021.0820.6220.9020.491.80%538,292
Jul 26, 202420.9820.9820.3320.5320.13-1.35%540,427
Jul 25, 202420.7520.9320.4120.8120.400.19%1,252,515
Jul 24, 202421.4221.5020.7420.7720.36-2.49%505,571
Jul 23, 202421.2821.3821.0321.3020.880.14%437,052
Jul 22, 202420.3621.2920.3021.2720.855.30%640,868
Jul 19, 202420.2620.3120.0020.2019.80-0.15%360,261
Jul 18, 202420.1620.2819.6120.2319.830.75%589,330
Jul 17, 202420.3020.3519.8320.0819.68-1.57%619,468
Jul 16, 202420.1020.4619.9920.4020.001.69%444,677
Jul 15, 202419.7620.2119.7220.0619.662.29%712,958
Jul 12, 202420.0320.1019.5919.6119.22-1.65%593,994
Jul 11, 202420.2920.3019.7319.9419.55-1.63%589,746
Jul 10, 202420.0720.4619.9220.2719.871.35%571,250
Jul 9, 202420.2820.5619.9620.0019.61-1.91%1,164,209
Jul 8, 202420.7020.8119.6920.3919.99-5.12%1,653,891
Jul 5, 202422.0822.1121.4321.4921.07-3.20%518,347
Jul 3, 202422.5822.7222.2022.2021.76-1.07%304,765
Jul 2, 202422.3722.4922.0622.4422.000.54%625,722