Skip to main content
logo
Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
19.00
-0.06 (-0.31%)
Sep 17, 2026, 4:00 PM EDT - Market closed

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202619.0119.3718.9519.0019.00-0.31%542,832
Sep 16, 202618.8119.3318.7919.0619.061.71%718,523
Sep 15, 202618.7519.0918.4918.7418.74-0.05%678,891
Sep 14, 202618.8518.8618.4418.7518.750.43%427,131
Sep 11, 202618.5018.9218.4418.6718.671.14%575,329
Sep 10, 202618.3918.6118.2118.4618.461.26%378,161
Sep 9, 202618.1318.4017.6418.2318.231.33%532,254
Sep 8, 202618.3418.3417.7917.9917.99-0.99%421,835
Sep 4, 202618.0218.4017.8618.1718.170.83%549,521
Sep 3, 202618.0518.2717.7018.0218.02-0.28%677,338
Sep 2, 202617.6718.1217.4818.0718.072.21%537,484
Sep 1, 202617.5517.7617.3717.6817.681.67%708,754
Aug 31, 202617.6217.7517.1017.3917.390.17%561,433
Aug 28, 202616.7817.4416.6117.3617.362.90%914,876
Aug 27, 202617.3217.9317.3217.6616.874.00%987,970
Aug 26, 202617.8517.8516.8816.9816.22-5.61%876,836
Aug 25, 202618.0818.3917.8717.9917.19-1.42%560,102
Aug 24, 202618.2918.6218.1318.2517.43-0.82%647,178
Aug 21, 202618.4018.9118.2918.4017.581.15%909,141
Aug 20, 202618.3318.4418.0218.1917.38-1.09%427,146
Aug 19, 202618.2718.6018.1718.3917.572.11%394,326
Aug 18, 202618.1718.2017.7518.0117.20-0.33%614,039
Aug 17, 202617.8118.3217.6118.0717.262.61%610,942
Aug 14, 202617.3917.7217.3317.6116.821.73%463,391
Aug 13, 202616.7717.5016.7717.3116.543.84%427,726
Aug 12, 202616.0416.8215.9216.6715.922.84%453,434
Aug 11, 202616.4616.4915.9216.2115.48-1.10%580,775
Aug 10, 202616.7516.8616.3616.3915.66-1.92%505,628
Aug 7, 202617.1017.3316.5516.7115.96-1.82%365,639
Aug 6, 202616.8417.2416.8417.0216.263.53%558,415
Aug 5, 202617.2417.4216.4116.4415.70-2.78%570,292
Aug 4, 202617.1617.4616.7916.9116.15-3.04%735,031
Aug 3, 202617.4917.6316.9417.4416.660.29%816,433
Jul 31, 202617.2117.6617.1117.3916.610.93%596,660
Jul 30, 202616.7717.3316.6217.2316.462.87%574,291
Jul 29, 202617.3917.3916.2816.7516.002.20%901,345
Jul 28, 202616.3616.8116.2716.3915.66-616,526
Jul 27, 202616.3016.6416.2016.3915.66-1.32%556,638
Jul 24, 202616.6617.0316.4516.6115.870.18%422,219
Jul 23, 202616.1416.6916.0716.5815.843.37%732,173
Jul 22, 202616.2916.4115.9616.0415.32-1.53%417,671
Jul 21, 202616.0116.4715.9416.2915.562.97%333,230
Jul 20, 202615.6316.0915.6315.8215.112.73%429,794
Jul 17, 202615.6215.6515.1715.4014.71-2.41%414,489
Jul 16, 202616.0316.2315.6815.7815.07-1.56%507,193
Jul 15, 202615.8916.3615.5616.0315.31-0.93%546,285
Jul 14, 202616.0716.5216.0716.1815.462.21%459,217
Jul 13, 202616.6216.7115.8015.8315.12-3.42%666,855
Jul 10, 202615.5816.4515.4616.3915.666.98%922,394
Jul 9, 202615.8315.8914.9315.3214.63-4.19%501,192