Ardmore Shipping Corporation (ASC) Historical Stock Price Data | Complete Trading History - Stocknear

Ardmore Shipping Corporat...

NYSE: ASC · Real-Time Price · USD
12.65
0.03 (0.24%)
At close: Sep 24, 2025, 3:59 PM
12.62
-0.24%
After-hours: Sep 24, 2025, 07:55 PM EDT

ASC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 12.65 12.78 12.51 12.65 12.65 0.24% 392,726
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
Sep 5, 2025 11.81 12.07 11.80 12.04 12.04 2.99% 567,206
Sep 4, 2025 11.60 11.79 11.49 11.69 11.69 -0.17% 333,544
Sep 3, 2025 11.80 12.08 11.68 11.71 11.71 0.26% 607,832
Sep 2, 2025 11.62 11.73 11.52 11.68 11.68 0.52% 378,424
Aug 29, 2025 11.63 11.68 11.46 11.62 11.62 -0.68% 306,000
Aug 28, 2025 11.66 11.75 11.49 11.70 11.63 1.04% 399,000
Aug 27, 2025 11.37 11.63 11.32 11.58 11.51 1.22% 310,000