Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
10.45
-0.14 (-1.32%)
At close: Jan 2, 2026, 4:00 PM EST
10.53
+0.08 (0.77%)
Pre-market: Jan 5, 2026, 8:54 AM EST
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 10.60 | 10.62 | 10.31 | 10.45 | 10.45 | -1.32% | 782,733 |
| Dec 31, 2025 | 10.49 | 10.59 | 10.37 | 10.59 | 10.59 | 0.76% | 553,723 |
| Dec 30, 2025 | 10.85 | 10.85 | 10.50 | 10.51 | 10.51 | -3.31% | 519,737 |
| Dec 29, 2025 | 10.75 | 10.90 | 10.73 | 10.87 | 10.87 | 0.65% | 427,688 |
| Dec 26, 2025 | 10.70 | 10.90 | 10.64 | 10.80 | 10.80 | 0.84% | 360,211 |
| Dec 24, 2025 | 10.71 | 10.73 | 10.59 | 10.71 | 10.71 | - | 201,637 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.64 | 10.71 | 10.71 | -0.74% | 521,183 |
| Dec 22, 2025 | 10.95 | 11.08 | 10.77 | 10.79 | 10.79 | -0.92% | 588,857 |
| Dec 19, 2025 | 10.83 | 10.94 | 10.74 | 10.89 | 10.89 | 0.37% | 930,987 |
| Dec 18, 2025 | 11.07 | 11.14 | 10.81 | 10.85 | 10.85 | -2.60% | 637,582 |
| Dec 17, 2025 | 11.33 | 11.33 | 11.09 | 11.14 | 11.14 | -0.18% | 458,188 |
| Dec 16, 2025 | 11.14 | 11.32 | 11.06 | 11.16 | 11.16 | -0.98% | 572,080 |
| Dec 15, 2025 | 11.08 | 11.34 | 11.08 | 11.27 | 11.27 | 1.17% | 603,712 |
| Dec 12, 2025 | 11.30 | 11.30 | 11.07 | 11.14 | 11.14 | -1.68% | 631,028 |
| Dec 11, 2025 | 11.39 | 11.43 | 11.22 | 11.33 | 11.33 | -0.70% | 742,970 |
| Dec 10, 2025 | 11.50 | 11.52 | 11.22 | 11.41 | 11.41 | -1.13% | 640,845 |
| Dec 9, 2025 | 11.74 | 11.74 | 11.50 | 11.54 | 11.54 | -1.95% | 425,354 |
| Dec 8, 2025 | 11.76 | 11.99 | 11.69 | 11.77 | 11.77 | -0.51% | 394,689 |
| Dec 5, 2025 | 12.01 | 12.05 | 11.79 | 11.83 | 11.83 | -1.09% | 449,994 |
| Dec 4, 2025 | 12.19 | 12.23 | 11.95 | 11.96 | 11.96 | -2.37% | 433,684 |
| Dec 3, 2025 | 12.25 | 12.41 | 12.17 | 12.25 | 12.25 | 1.32% | 492,246 |
| Dec 2, 2025 | 12.01 | 12.17 | 11.75 | 12.09 | 12.09 | 0.25% | 647,433 |
| Dec 1, 2025 | 12.27 | 12.35 | 12.03 | 12.06 | 12.06 | -1.39% | 694,511 |
| Nov 28, 2025 | 12.23 | 12.33 | 12.01 | 12.23 | 12.23 | -0.73% | 287,542 |
| Nov 26, 2025 | 12.44 | 12.70 | 12.26 | 12.32 | 12.22 | -1.52% | 602,955 |
| Nov 25, 2025 | 12.65 | 12.69 | 12.34 | 12.51 | 12.41 | -2.72% | 527,418 |
| Nov 24, 2025 | 13.02 | 13.02 | 12.52 | 12.86 | 12.76 | -1.83% | 491,523 |
| Nov 21, 2025 | 12.55 | 13.12 | 12.44 | 13.10 | 12.99 | 4.38% | 698,341 |
| Nov 20, 2025 | 13.04 | 13.27 | 12.47 | 12.55 | 12.45 | -3.54% | 607,470 |
| Nov 19, 2025 | 13.31 | 13.43 | 12.98 | 13.01 | 12.90 | -3.63% | 487,970 |
| Nov 18, 2025 | 12.83 | 13.56 | 12.70 | 13.50 | 13.39 | 5.14% | 1,409,333 |
| Nov 17, 2025 | 12.75 | 12.97 | 12.64 | 12.84 | 12.74 | 0.23% | 608,606 |
| Nov 14, 2025 | 12.77 | 12.89 | 12.50 | 12.81 | 12.71 | -0.16% | 639,785 |
| Nov 13, 2025 | 12.98 | 13.17 | 12.81 | 12.83 | 12.73 | -1.31% | 613,551 |
| Nov 12, 2025 | 12.78 | 13.08 | 12.75 | 13.00 | 12.89 | 0.93% | 664,567 |
| Nov 11, 2025 | 12.91 | 13.06 | 12.70 | 12.88 | 12.78 | 0.63% | 648,227 |
| Nov 10, 2025 | 12.74 | 12.87 | 12.46 | 12.80 | 12.70 | 0.71% | 607,513 |
| Nov 7, 2025 | 12.93 | 12.98 | 12.63 | 12.71 | 12.61 | -1.40% | 785,014 |
| Nov 6, 2025 | 12.39 | 13.08 | 12.38 | 12.89 | 12.79 | 3.45% | 726,914 |
| Nov 5, 2025 | 12.45 | 12.49 | 12.03 | 12.46 | 12.36 | 1.47% | 507,074 |
| Nov 4, 2025 | 12.20 | 12.37 | 12.03 | 12.28 | 12.18 | -1.52% | 432,009 |
| Nov 3, 2025 | 12.53 | 12.61 | 12.36 | 12.47 | 12.37 | -0.95% | 443,379 |
| Oct 31, 2025 | 12.53 | 12.59 | 12.37 | 12.59 | 12.49 | 1.04% | 397,986 |
| Oct 30, 2025 | 12.48 | 12.53 | 12.38 | 12.46 | 12.36 | -0.88% | 414,964 |
| Oct 29, 2025 | 12.74 | 12.83 | 12.49 | 12.57 | 12.47 | -0.48% | 532,830 |
| Oct 28, 2025 | 12.40 | 12.73 | 12.39 | 12.63 | 12.53 | 2.68% | 467,219 |
| Oct 27, 2025 | 12.23 | 12.41 | 12.14 | 12.30 | 12.20 | 0.74% | 351,324 |
| Oct 24, 2025 | 12.46 | 12.59 | 12.16 | 12.21 | 12.11 | -2.79% | 554,193 |
| Oct 23, 2025 | 12.12 | 12.65 | 12.12 | 12.56 | 12.46 | 5.46% | 621,341 |
| Oct 22, 2025 | 11.60 | 11.92 | 11.53 | 11.91 | 11.81 | 3.57% | 322,043 |