Ardmore Shipping Corporat... (ASC)
NYSE: ASC
· Real-Time Price · USD
11.68
-0.03 (-0.26%)
At close: Sep 04, 2025, 3:59 PM
11.69
0.09%
After-hours: Sep 04, 2025, 04:18 PM EDT
ASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.80 | 12.08 | 11.68 | 11.71 | 11.71 | 0.26% | 537,389 |
| 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 |
| Aug 26, 2025 | 11.47 | 11.47 | 11.27 | 11.44 | 11.37 | -0.17% | 346,700 |
| Aug 25, 2025 | 11.53 | 11.58 | 11.30 | 11.46 | 11.39 | 0.09% | 413,200 |
| Aug 22, 2025 | 11.42 | 11.61 | 11.32 | 11.45 | 11.38 | 0.70% | 456,700 |
| Aug 21, 2025 | 11.00 | 11.39 | 10.97 | 11.37 | 11.30 | 3.55% | 472,936 |
| Aug 20, 2025 | 10.84 | 11.00 | 10.77 | 10.98 | 10.91 | 2.52% | 364,000 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.65 | 10.71 | 10.65 | -2.01% | 592,964 |
| Aug 18, 2025 | 10.63 | 10.99 | 10.58 | 10.93 | 10.86 | 2.63% | 423,738 |
| Aug 15, 2025 | 10.42 | 10.74 | 10.34 | 10.65 | 10.59 | 1.53% | 963,600 |
| Aug 14, 2025 | 10.61 | 10.67 | 10.48 | 10.49 | 10.43 | -0.94% | 379,000 |
| Aug 13, 2025 | 10.41 | 10.59 | 10.31 | 10.59 | 10.53 | 2.12% | 457,837 |
| Aug 12, 2025 | 10.26 | 10.65 | 10.22 | 10.37 | 10.31 | 1.07% | 553,489 |
| Aug 11, 2025 | 10.48 | 10.57 | 10.17 | 10.26 | 10.20 | -2.84% | 573,300 |
| Aug 8, 2025 | 10.84 | 11.02 | 10.47 | 10.56 | 10.50 | -2.04% | 652,635 |
| Aug 7, 2025 | 11.05 | 11.06 | 10.63 | 10.78 | 10.72 | -2.44% | 623,040 |
| Aug 6, 2025 | 11.07 | 11.38 | 11.01 | 11.05 | 10.98 | -1.16% | 582,690 |