Ardmore Shipping Corporat... (ASC)
NYSE: ASC
· Real-Time Price · USD
12.08
0.18 (1.51%)
At close: Oct 03, 2025, 3:59 PM
12.12
0.34%
After-hours: Oct 03, 2025, 06:40 PM EDT
ASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.85 | 12.08 | 11.80 | 12.08 | 12.08 | 1.51% | 602,785 |
| Oct 2, 2025 | 11.99 | 12.01 | 11.77 | 11.90 | 11.90 | -1.00% | 463,418 |
| Oct 1, 2025 | 11.85 | 12.08 | 11.85 | 12.02 | 12.02 | 1.26% | 310,129 |
| Sep 30, 2025 | 11.98 | 12.07 | 11.85 | 11.87 | 11.87 | -1.66% | 424,200 |
| Sep 29, 2025 | 12.38 | 12.38 | 11.97 | 12.07 | 12.07 | -3.13% | 404,200 |
| Sep 26, 2025 | 12.52 | 12.60 | 12.40 | 12.46 | 12.46 | -0.56% | 321,115 |
| Sep 25, 2025 | 12.64 | 12.69 | 12.36 | 12.53 | 12.53 | -0.95% | 442,100 |
| Sep 24, 2025 | 12.65 | 12.78 | 12.51 | 12.65 | 12.65 | 0.24% | 393,146 |
| Sep 23, 2025 | 12.64 | 12.83 | 12.55 | 12.62 | 12.62 | 0.64% | 505,117 |
| Sep 22, 2025 | 12.75 | 12.87 | 12.50 | 12.54 | 12.54 | -1.34% | 459,344 |
| Sep 19, 2025 | 13.05 | 13.07 | 12.62 | 12.71 | 12.71 | -3.35% | 837,021 |
| Sep 18, 2025 | 13.25 | 13.26 | 13.02 | 13.15 | 13.15 | -1.05% | 396,188 |
| Sep 17, 2025 | 13.21 | 13.45 | 13.08 | 13.29 | 13.29 | 0.38% | 520,600 |
| Sep 16, 2025 | 13.00 | 13.32 | 12.85 | 13.24 | 13.24 | 1.53% | 701,758 |
| Sep 15, 2025 | 12.56 | 13.34 | 12.52 | 13.04 | 13.04 | 5.08% | 849,345 |
| Sep 12, 2025 | 12.48 | 12.60 | 12.22 | 12.41 | 12.41 | 0.57% | 458,874 |
| Sep 11, 2025 | 12.20 | 12.35 | 12.06 | 12.34 | 12.34 | 0.08% | 399,700 |
| Sep 10, 2025 | 12.20 | 12.36 | 12.13 | 12.33 | 12.33 | -0.32% | 588,300 |
| Sep 9, 2025 | 12.36 | 12.45 | 12.16 | 12.37 | 12.37 | -0.16% | 732,405 |
| Sep 8, 2025 | 12.19 | 12.49 | 12.01 | 12.39 | 12.39 | 2.91% | 838,000 |
Page 1 of 136