Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
9.80
-0.12 (-1.21%)
At close: May 12, 2025, 4:00 PM
9.85
+0.05 (0.51%)
After-hours: May 12, 2025, 7:01 PM EDT
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.11 | 10.26 | 9.74 | 9.80 | 9.80 | -1.21% | 810,362 |
| May 9, 2025 | 9.79 | 9.95 | 9.75 | 9.92 | 9.92 | 2.59% | 506,947 |
| May 8, 2025 | 9.76 | 9.84 | 9.46 | 9.67 | 9.67 | -0.62% | 568,385 |
| May 7, 2025 | 9.85 | 9.85 | 9.41 | 9.73 | 9.73 | -1.72% | 785,350 |
| May 6, 2025 | 10.26 | 10.26 | 9.81 | 9.90 | 9.90 | -0.60% | 669,059 |
| May 5, 2025 | 10.00 | 10.11 | 9.83 | 9.96 | 9.96 | 1.53% | 520,077 |
| May 2, 2025 | 9.82 | 9.88 | 9.64 | 9.81 | 9.81 | 1.13% | 390,100 |
| May 1, 2025 | 9.61 | 9.77 | 9.53 | 9.70 | 9.70 | 1.68% | 533,969 |
| Apr 30, 2025 | 9.57 | 9.70 | 9.45 | 9.54 | 9.54 | -1.34% | 418,701 |
| Apr 29, 2025 | 9.51 | 9.73 | 9.50 | 9.67 | 9.67 | 1.26% | 336,003 |
| Apr 28, 2025 | 9.53 | 9.68 | 9.45 | 9.55 | 9.55 | -0.31% | 393,220 |
| Apr 25, 2025 | 9.36 | 9.68 | 9.26 | 9.58 | 9.58 | 2.24% | 368,259 |
| Apr 24, 2025 | 9.31 | 9.42 | 9.09 | 9.37 | 9.37 | 1.19% | 381,231 |
| Apr 23, 2025 | 9.12 | 9.30 | 8.89 | 9.26 | 9.26 | 2.77% | 405,558 |
| Apr 22, 2025 | 9.20 | 9.24 | 8.93 | 9.01 | 9.01 | -1.10% | 372,807 |
| Apr 21, 2025 | 9.10 | 9.20 | 9.01 | 9.11 | 9.11 | -1.19% | 361,450 |
| Apr 17, 2025 | 8.88 | 9.28 | 8.86 | 9.22 | 9.22 | 4.18% | 481,548 |
| Apr 16, 2025 | 8.72 | 8.88 | 8.61 | 8.85 | 8.85 | 1.72% | 551,531 |
| Apr 15, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.47% | 434,188 |
| Apr 14, 2025 | 9.34 | 9.34 | 8.91 | 8.92 | 8.92 | -3.98% | 435,107 |
| Apr 11, 2025 | 8.85 | 9.35 | 8.78 | 9.29 | 9.29 | 6.17% | 627,083 |
| Apr 10, 2025 | 8.85 | 8.92 | 8.61 | 8.75 | 8.75 | -2.45% | 577,573 |
| Apr 9, 2025 | 8.56 | 9.23 | 8.32 | 8.97 | 8.97 | 5.41% | 981,821 |
| Apr 8, 2025 | 9.55 | 9.55 | 8.45 | 8.51 | 8.51 | -8.98% | 1,122,829 |
| Apr 7, 2025 | 8.58 | 9.59 | 8.54 | 9.35 | 9.35 | 6.98% | 1,157,628 |
| Apr 4, 2025 | 8.75 | 9.01 | 8.54 | 8.74 | 8.74 | -3.43% | 1,699,789 |
| Apr 3, 2025 | 9.43 | 9.51 | 9.05 | 9.05 | 9.05 | -6.31% | 676,541 |
| Apr 2, 2025 | 9.61 | 9.68 | 9.52 | 9.66 | 9.66 | -0.92% | 434,851 |
| Apr 1, 2025 | 9.78 | 9.93 | 9.65 | 9.75 | 9.75 | -0.41% | 574,066 |
| Mar 31, 2025 | 10.02 | 10.07 | 9.75 | 9.79 | 9.79 | -4.11% | 845,786 |
| Mar 28, 2025 | 10.05 | 10.23 | 9.93 | 10.21 | 10.21 | 1.69% | 518,269 |
| Mar 27, 2025 | 10.02 | 10.07 | 9.80 | 10.04 | 10.04 | -0.40% | 548,801 |
| Mar 26, 2025 | 10.06 | 10.18 | 9.92 | 10.08 | 10.08 | 0.90% | 376,111 |
| Mar 25, 2025 | 10.20 | 10.28 | 9.92 | 9.99 | 9.99 | -1.58% | 566,787 |
| Mar 24, 2025 | 10.03 | 10.19 | 10.00 | 10.15 | 10.15 | 1.40% | 470,584 |
| Mar 21, 2025 | 10.37 | 10.37 | 9.99 | 10.01 | 10.01 | -4.12% | 1,143,388 |
| Mar 20, 2025 | 10.33 | 10.54 | 10.22 | 10.44 | 10.44 | -0.67% | 544,214 |
| Mar 19, 2025 | 10.34 | 10.52 | 10.21 | 10.51 | 10.51 | 3.24% | 622,858 |
| Mar 18, 2025 | 10.23 | 10.26 | 10.02 | 10.18 | 10.18 | 0.79% | 502,904 |
| Mar 17, 2025 | 9.95 | 10.26 | 9.95 | 10.10 | 10.10 | 2.12% | 554,463 |
| Mar 14, 2025 | 9.85 | 9.96 | 9.72 | 9.89 | 9.89 | 0.41% | 527,738 |
| Mar 13, 2025 | 9.69 | 9.95 | 9.67 | 9.85 | 9.85 | 1.65% | 607,112 |
| Mar 12, 2025 | 9.57 | 9.78 | 9.44 | 9.69 | 9.69 | 1.57% | 570,184 |
| Mar 11, 2025 | 9.68 | 9.73 | 9.30 | 9.54 | 9.54 | -0.21% | 734,508 |
| Mar 10, 2025 | 9.79 | 9.80 | 9.46 | 9.56 | 9.56 | -3.14% | 686,378 |
| Mar 7, 2025 | 9.82 | 10.04 | 9.76 | 9.87 | 9.87 | 0.61% | 641,848 |
| Mar 6, 2025 | 9.73 | 10.04 | 9.63 | 9.81 | 9.81 | 1.45% | 822,211 |
| Mar 5, 2025 | 9.78 | 9.88 | 9.54 | 9.67 | 9.67 | 1.26% | 1,113,911 |
| Mar 4, 2025 | 9.00 | 9.72 | 8.83 | 9.55 | 9.55 | 4.26% | 1,123,906 |
| Mar 3, 2025 | 9.21 | 9.36 | 9.09 | 9.16 | 9.16 | 1.10% | 909,322 |