Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
11.83
-0.13 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.01 | 12.05 | 11.79 | 11.83 | 11.83 | -1.09% | 449,965 |
| Dec 4, 2025 | 12.19 | 12.23 | 11.95 | 11.96 | 11.96 | -2.37% | 433,629 |
| Dec 3, 2025 | 12.25 | 12.41 | 12.17 | 12.25 | 12.25 | 1.32% | 480,784 |
| Dec 2, 2025 | 12.01 | 12.17 | 11.75 | 12.09 | 12.09 | 0.25% | 635,972 |
| Dec 1, 2025 | 12.27 | 12.35 | 12.03 | 12.06 | 12.06 | -1.39% | 694,491 |
| Nov 28, 2025 | 12.23 | 12.33 | 12.01 | 12.23 | 12.23 | -0.73% | 287,535 |
| 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 |
| Oct 21, 2025 | 11.62 | 11.76 | 11.50 | 11.50 | 11.41 | -2.29% | 391,317 |
| Oct 20, 2025 | 11.54 | 11.83 | 11.54 | 11.77 | 11.67 | 2.44% | 677,675 |
| Oct 17, 2025 | 11.16 | 11.56 | 11.08 | 11.49 | 11.40 | 2.50% | 492,077 |
| Oct 16, 2025 | 11.31 | 11.66 | 11.19 | 11.21 | 11.12 | -0.44% | 801,861 |
| Oct 15, 2025 | 11.07 | 11.26 | 11.02 | 11.26 | 11.17 | 3.11% | 493,458 |
| Oct 14, 2025 | 10.83 | 11.01 | 10.77 | 10.92 | 10.83 | -2.06% | 508,386 |
| Oct 13, 2025 | 11.08 | 11.22 | 11.01 | 11.15 | 11.06 | 1.46% | 392,183 |
| Oct 10, 2025 | 11.23 | 11.37 | 10.94 | 10.99 | 10.90 | -3.26% | 478,698 |
| Oct 9, 2025 | 11.29 | 11.50 | 11.26 | 11.36 | 11.27 | 1.07% | 372,766 |
| Oct 8, 2025 | 11.52 | 11.53 | 11.17 | 11.24 | 11.15 | -1.83% | 418,998 |
| Oct 7, 2025 | 11.64 | 11.69 | 11.38 | 11.45 | 11.36 | -2.14% | 521,655 |
| Oct 6, 2025 | 12.10 | 12.13 | 11.69 | 11.70 | 11.61 | -3.15% | 439,580 |
| Oct 3, 2025 | 11.85 | 12.08 | 11.80 | 12.08 | 11.98 | 1.51% | 603,015 |
| Oct 2, 2025 | 11.99 | 12.01 | 11.77 | 11.90 | 11.80 | -1.00% | 463,418 |
| Oct 1, 2025 | 11.85 | 12.08 | 11.85 | 12.02 | 11.92 | 1.26% | 310,129 |
| Sep 30, 2025 | 11.98 | 12.07 | 11.85 | 11.87 | 11.77 | -1.66% | 424,184 |
| Sep 29, 2025 | 12.38 | 12.38 | 11.97 | 12.07 | 11.97 | -3.13% | 404,180 |
| Sep 26, 2025 | 12.52 | 12.60 | 12.40 | 12.46 | 12.36 | -0.56% | 321,115 |