Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
9.87
+0.16 (1.65%)
Jul 2, 2025, 10:18 AM - Market open
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 9.60 | 9.83 | 9.53 | 9.71 | 9.71 | 1.15% | 482,103 |
| Jun 30, 2025 | 9.70 | 9.74 | 9.56 | 9.60 | 9.60 | -1.54% | 693,109 |
| Jun 27, 2025 | 9.80 | 10.01 | 9.70 | 9.75 | 9.75 | -0.91% | 1,694,178 |
| Jun 26, 2025 | 10.09 | 10.11 | 9.82 | 9.84 | 9.84 | -2.38% | 528,162 |
| Jun 25, 2025 | 9.94 | 10.21 | 9.82 | 10.08 | 10.08 | 2.13% | 494,434 |
| Jun 24, 2025 | 9.69 | 9.93 | 9.45 | 9.87 | 9.87 | 0.30% | 976,307 |
| Jun 23, 2025 | 10.22 | 10.42 | 9.81 | 9.84 | 9.84 | -2.86% | 636,176 |
| Jun 20, 2025 | 10.54 | 10.55 | 10.08 | 10.13 | 10.13 | -3.89% | 568,358 |
| Jun 18, 2025 | 10.49 | 10.60 | 10.36 | 10.54 | 10.54 | 0.38% | 707,172 |
| Jun 17, 2025 | 10.10 | 10.58 | 10.07 | 10.50 | 10.50 | 5.00% | 1,032,440 |
| Jun 16, 2025 | 10.14 | 10.25 | 9.85 | 10.00 | 10.00 | -1.86% | 637,200 |
| Jun 13, 2025 | 10.10 | 10.25 | 9.79 | 10.19 | 10.19 | 2.93% | 857,181 |
| Jun 12, 2025 | 9.81 | 10.05 | 9.65 | 9.90 | 9.90 | 0.81% | 619,050 |
| Jun 11, 2025 | 9.64 | 9.88 | 9.57 | 9.82 | 9.82 | 1.97% | 857,214 |
| Jun 10, 2025 | 9.69 | 9.75 | 9.56 | 9.63 | 9.63 | 0.42% | 361,625 |
| Jun 9, 2025 | 9.58 | 9.71 | 9.46 | 9.59 | 9.59 | - | 450,980 |
| Jun 6, 2025 | 9.75 | 9.83 | 9.45 | 9.59 | 9.59 | -0.83% | 504,511 |
| Jun 5, 2025 | 9.70 | 9.75 | 9.51 | 9.67 | 9.67 | -0.31% | 313,636 |
| Jun 4, 2025 | 9.61 | 9.79 | 9.52 | 9.70 | 9.70 | 0.94% | 328,604 |
| Jun 3, 2025 | 9.60 | 9.71 | 9.18 | 9.61 | 9.61 | -0.52% | 483,416 |
| Jun 2, 2025 | 9.60 | 9.82 | 9.55 | 9.66 | 9.66 | 0.52% | 391,902 |
| May 30, 2025 | 9.54 | 9.65 | 9.45 | 9.61 | 9.61 | 0.10% | 456,523 |
| May 29, 2025 | 9.43 | 9.63 | 9.42 | 9.60 | 9.55 | 1.37% | 400,626 |
| May 28, 2025 | 9.80 | 9.89 | 9.47 | 9.47 | 9.42 | -4.54% | 845,086 |
| May 27, 2025 | 9.80 | 9.96 | 9.71 | 9.92 | 9.87 | 1.54% | 494,665 |
| May 23, 2025 | 9.50 | 9.80 | 9.47 | 9.77 | 9.72 | 1.88% | 415,621 |
| May 22, 2025 | 10.06 | 10.10 | 9.59 | 9.59 | 9.54 | -5.52% | 591,055 |
| May 21, 2025 | 10.35 | 10.42 | 10.14 | 10.15 | 10.10 | -2.40% | 554,266 |
| May 20, 2025 | 10.17 | 10.41 | 10.13 | 10.40 | 10.35 | 2.46% | 797,244 |
| May 19, 2025 | 10.03 | 10.23 | 9.98 | 10.15 | 10.10 | 0.89% | 647,179 |
| May 16, 2025 | 9.97 | 10.10 | 9.86 | 10.06 | 10.01 | 1.41% | 561,612 |
| May 15, 2025 | 9.79 | 9.96 | 9.67 | 9.92 | 9.87 | -0.10% | 417,141 |
| May 14, 2025 | 9.85 | 10.05 | 9.85 | 9.93 | 9.88 | 1.12% | 729,350 |
| May 13, 2025 | 9.85 | 9.97 | 9.70 | 9.82 | 9.77 | 0.20% | 779,853 |
| May 12, 2025 | 10.11 | 10.26 | 9.74 | 9.80 | 9.75 | -1.21% | 811,371 |
| May 9, 2025 | 9.79 | 9.95 | 9.75 | 9.92 | 9.87 | 2.59% | 506,947 |
| May 8, 2025 | 9.76 | 9.84 | 9.46 | 9.67 | 9.62 | -0.62% | 568,385 |
| May 7, 2025 | 9.85 | 9.85 | 9.41 | 9.73 | 9.68 | -1.72% | 785,350 |
| May 6, 2025 | 10.26 | 10.26 | 9.81 | 9.90 | 9.85 | -0.60% | 669,059 |
| May 5, 2025 | 10.00 | 10.11 | 9.83 | 9.96 | 9.91 | 1.53% | 520,077 |
| May 2, 2025 | 9.82 | 9.88 | 9.64 | 9.81 | 9.76 | 1.13% | 390,100 |
| May 1, 2025 | 9.61 | 9.77 | 9.53 | 9.70 | 9.65 | 1.68% | 533,969 |
| Apr 30, 2025 | 9.57 | 9.70 | 9.45 | 9.54 | 9.49 | -1.34% | 418,701 |
| Apr 29, 2025 | 9.51 | 9.73 | 9.50 | 9.67 | 9.62 | 1.26% | 336,003 |
| Apr 28, 2025 | 9.53 | 9.68 | 9.45 | 9.55 | 9.50 | -0.31% | 393,220 |
| Apr 25, 2025 | 9.36 | 9.68 | 9.26 | 9.58 | 9.53 | 2.24% | 368,259 |
| Apr 24, 2025 | 9.31 | 9.42 | 9.09 | 9.37 | 9.32 | 1.19% | 381,231 |
| Apr 23, 2025 | 9.12 | 9.30 | 8.89 | 9.26 | 9.21 | 2.77% | 405,558 |
| Apr 22, 2025 | 9.20 | 9.24 | 8.93 | 9.01 | 8.96 | -1.10% | 372,807 |
| Apr 21, 2025 | 9.10 | 9.20 | 9.01 | 9.11 | 9.06 | -1.19% | 361,450 |