Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
10.54
+0.05 (0.48%)
Aug 15, 2025, 10:55 AM - Market open
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.42 | 10.43 | 10.34 | 10.44 | - | -0.48% | 16,551 |
| Aug 14, 2025 | 10.61 | 10.67 | 10.48 | 10.49 | 10.49 | -0.94% | 378,950 |
| Aug 13, 2025 | 10.41 | 10.59 | 10.31 | 10.59 | 10.59 | 2.12% | 457,837 |
| Aug 12, 2025 | 10.26 | 10.65 | 10.22 | 10.37 | 10.37 | 1.07% | 553,489 |
| Aug 11, 2025 | 10.48 | 10.57 | 10.17 | 10.26 | 10.26 | -2.84% | 573,268 |
| Aug 8, 2025 | 10.84 | 11.02 | 10.47 | 10.56 | 10.56 | -2.04% | 652,635 |
| Aug 7, 2025 | 11.05 | 11.06 | 10.63 | 10.78 | 10.78 | -2.44% | 623,040 |
| Aug 6, 2025 | 11.07 | 11.38 | 11.01 | 11.05 | 11.05 | -1.16% | 582,690 |
| Aug 5, 2025 | 10.93 | 11.26 | 10.69 | 11.18 | 11.18 | 3.71% | 818,608 |
| Aug 4, 2025 | 10.62 | 11.07 | 10.62 | 10.78 | 10.78 | 1.22% | 686,994 |
| Aug 1, 2025 | 10.87 | 10.87 | 10.48 | 10.65 | 10.65 | -2.11% | 788,972 |
| Jul 31, 2025 | 10.87 | 11.13 | 10.73 | 10.88 | 10.88 | 1.49% | 947,751 |
| Jul 30, 2025 | 10.75 | 11.14 | 10.35 | 10.72 | 10.72 | 1.32% | 1,253,527 |
| Jul 29, 2025 | 10.37 | 10.63 | 10.30 | 10.58 | 10.58 | 1.05% | 594,302 |
| Jul 28, 2025 | 10.34 | 10.51 | 10.30 | 10.47 | 10.47 | 2.45% | 605,716 |
| Jul 25, 2025 | 10.20 | 10.35 | 10.06 | 10.22 | 10.22 | -0.78% | 355,565 |
| Jul 24, 2025 | 10.38 | 10.53 | 10.27 | 10.30 | 10.30 | -1.15% | 334,707 |
| Jul 23, 2025 | 10.13 | 10.49 | 10.13 | 10.42 | 10.42 | 3.68% | 517,948 |
| Jul 22, 2025 | 10.02 | 10.13 | 9.99 | 10.05 | 10.05 | 0.80% | 440,346 |
| Jul 21, 2025 | 10.00 | 10.10 | 9.90 | 9.97 | 9.97 | -0.20% | 691,526 |
| Jul 18, 2025 | 10.13 | 10.20 | 9.96 | 9.99 | 9.99 | -0.89% | 423,434 |
| Jul 17, 2025 | 9.85 | 10.12 | 9.80 | 10.08 | 10.08 | 2.65% | 468,892 |
| Jul 16, 2025 | 9.90 | 10.00 | 9.80 | 9.82 | 9.82 | -1.31% | 419,207 |
| Jul 15, 2025 | 10.23 | 10.23 | 9.95 | 9.95 | 9.95 | -2.74% | 437,374 |
| Jul 14, 2025 | 10.36 | 10.39 | 9.95 | 10.23 | 10.23 | -2.39% | 629,407 |
| Jul 11, 2025 | 10.47 | 10.55 | 10.31 | 10.48 | 10.48 | 1.16% | 487,249 |
| Jul 10, 2025 | 10.02 | 10.57 | 9.98 | 10.36 | 10.36 | 4.02% | 773,490 |
| Jul 9, 2025 | 10.27 | 10.27 | 9.89 | 9.96 | 9.96 | -3.11% | 508,667 |
| Jul 8, 2025 | 10.39 | 10.49 | 10.24 | 10.28 | 10.28 | -1.15% | 464,696 |
| Jul 7, 2025 | 10.21 | 10.69 | 10.21 | 10.40 | 10.40 | 1.46% | 568,486 |
| Jul 3, 2025 | 10.21 | 10.28 | 10.06 | 10.25 | 10.25 | 0.49% | 286,093 |
| Jul 2, 2025 | 9.77 | 10.21 | 9.75 | 10.20 | 10.20 | 5.05% | 640,669 |
| 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 |