Ardmore Shipping Corporat... (ASC)
NYSE: ASC
· Real-Time Price · USD
10.49
-0.10 (-0.94%)
At close: Aug 14, 2025, 3:59 PM
10.48
-0.12%
Pre-market: Aug 15, 2025, 07:01 AM EDT
ASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.61 | 10.67 | 10.48 | 10.49 | 10.49 | -0.94% | 378,950 |
| Aug 13, 2025 | 10.41 | 10.59 | 10.31 | 10.59 | 10.59 | 2.12% | 457,837 |
| Aug 12, 2025 | 10.26 | 10.65 | 10.22 | 10.37 | 10.37 | 1.07% | 553,489 |
| Aug 11, 2025 | 10.48 | 10.57 | 10.17 | 10.26 | 10.26 | -2.84% | 573,300 |
| Aug 8, 2025 | 10.84 | 11.02 | 10.47 | 10.56 | 10.56 | -2.04% | 652,635 |
| Aug 7, 2025 | 11.05 | 11.06 | 10.63 | 10.78 | 10.78 | -2.44% | 623,040 |
| Aug 6, 2025 | 11.07 | 11.38 | 11.01 | 11.05 | 11.05 | -1.16% | 582,690 |
| Aug 5, 2025 | 10.93 | 11.26 | 10.69 | 11.18 | 11.18 | 3.71% | 818,608 |
| Aug 4, 2025 | 10.62 | 11.07 | 10.62 | 10.78 | 10.78 | 1.22% | 687,000 |
| Aug 1, 2025 | 10.87 | 10.87 | 10.48 | 10.65 | 10.65 | -2.11% | 789,000 |
| Jul 31, 2025 | 10.87 | 11.13 | 10.73 | 10.88 | 10.88 | 1.49% | 947,800 |
| Jul 30, 2025 | 10.75 | 11.14 | 10.35 | 10.72 | 10.72 | 1.32% | 1,253,527 |
| Jul 29, 2025 | 10.37 | 10.63 | 10.30 | 10.58 | 10.58 | 1.05% | 594,302 |
| Jul 28, 2025 | 10.34 | 10.51 | 10.30 | 10.47 | 10.47 | 2.45% | 605,716 |
| Jul 25, 2025 | 10.20 | 10.35 | 10.06 | 10.22 | 10.22 | -0.78% | 355,600 |
| Jul 24, 2025 | 10.38 | 10.53 | 10.27 | 10.30 | 10.30 | -1.15% | 334,707 |
| Jul 23, 2025 | 10.13 | 10.49 | 10.13 | 10.42 | 10.42 | 3.68% | 517,948 |
| Jul 22, 2025 | 10.02 | 10.13 | 9.99 | 10.05 | 10.05 | 0.80% | 440,346 |
| Jul 21, 2025 | 10.00 | 10.10 | 9.90 | 9.97 | 9.97 | -0.20% | 691,526 |
| Jul 18, 2025 | 10.13 | 10.20 | 9.96 | 9.99 | 9.99 | -0.89% | 423,434 |