Ardmore Shipping Corporat... (ASC)
NYSE: ASC
· Real-Time Price · USD
11.20
-0.06 (-0.53%)
At close: Oct 16, 2025, 3:59 PM
11.21
0.09%
After-hours: Oct 16, 2025, 06:17 PM EDT
ASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.31 | 11.66 | 11.19 | 11.21 | n/a | -0.44% | 801,861 |
| Oct 15, 2025 | 11.07 | 11.26 | 11.02 | 11.26 | 11.26 | 3.11% | 493,500 |
| Oct 14, 2025 | 10.83 | 11.01 | 10.77 | 10.92 | 10.92 | -2.06% | 508,386 |
| Oct 13, 2025 | 11.08 | 11.22 | 11.01 | 11.15 | 11.15 | 1.46% | 392,200 |
| Oct 10, 2025 | 11.23 | 11.37 | 10.94 | 10.99 | 10.99 | -3.26% | 478,698 |
| Oct 9, 2025 | 11.29 | 11.50 | 11.26 | 11.36 | 11.36 | 1.07% | 372,800 |
| Oct 8, 2025 | 11.52 | 11.53 | 11.17 | 11.24 | 11.24 | -1.83% | 418,998 |
| Oct 7, 2025 | 11.64 | 11.69 | 11.38 | 11.45 | 11.45 | -2.14% | 521,700 |
| Oct 6, 2025 | 12.10 | 12.13 | 11.69 | 11.70 | 11.70 | -3.15% | 439,580 |
| Oct 3, 2025 | 11.85 | 12.08 | 11.80 | 12.08 | 12.08 | 1.51% | 603,015 |
| 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 |
Page 1 of 136