Ardmore Shipping Corporation - ASC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.84	11.98	11.98	12.2	11.81	684,210
January 12, 2026	11.68	11.62	11.62	11.83	11.52	463,540
January 09, 2026	11.74	11.68	11.68	11.78	11.4	659,970
January 08, 2026	11.83	11.88	11.88	11.9	11.49	689,323
January 07, 2026	11.13	11.67	11.67	11.73	11.01	945,003
January 06, 2026	10.65	10.8	10.8	11.11	10.65	672,111
January 05, 2026	10.76	10.54	10.54	10.89	10.51	719,908
January 02, 2026	10.6	10.45	10.45	10.62	10.31	783,902
December 31, 2025	10.49	10.59	10.59	10.59	10.37	560,243
December 30, 2025	10.85	10.51	10.51	10.85	10.5	542,229
December 29, 2025	10.75	10.87	10.87	10.9	10.73	448,608
December 26, 2025	10.7	10.8	10.8	10.9	10.64	364,016
December 24, 2025	10.71	10.71	10.71	10.73	10.59	220,542
December 23, 2025	10.8	10.71	10.71	10.8	10.64	521,200
December 22, 2025	10.95	10.79	10.79	11.08	10.77	599,900
December 19, 2025	10.83	10.89	10.89	10.94	10.74	931,416
December 18, 2025	11.07	10.85	10.85	11.14	10.81	637,600
December 17, 2025	11.33	11.14	11.14	11.33	11.09	433,681
December 16, 2025	11.14	11.16	11.16	11.32	11.06	572,080
December 15, 2025	11.08	11.27	11.27	11.34	11.08	603,712
December 12, 2025	11.3	11.14	11.14	11.3	11.07	631,028
December 11, 2025	11.39	11.33	11.33	11.43	11.22	742,970
December 10, 2025	11.5	11.41	11.41	11.52	11.22	640,845
December 09, 2025	11.74	11.54	11.54	11.74	11.5	425,400
December 08, 2025	11.76	11.77	11.77	11.99	11.69	394,700
December 05, 2025	12.01	11.83	11.83	12.05	11.79	450,000
December 04, 2025	12.19	11.96	11.96	12.23	11.95	433,684
December 03, 2025	12.25	12.25	12.25	12.41	12.17	492,246
December 02, 2025	12.01	12.09	12.09	12.17	11.75	647,433
December 01, 2025	12.27	12.06	12.06	12.35	12.03	694,511
November 28, 2025	12.23	12.23	12.23	12.33	12.01	287,542
November 26, 2025	12.44	12.32	12.32	12.7	12.26	603,000
November 25, 2025	12.65	12.51	12.51	12.69	12.34	527,418
November 24, 2025	13.02	12.86	12.86	13.02	12.52	491,523
November 21, 2025	12.55	13.1	13.1	13.12	12.44	698,341
November 20, 2025	13.04	12.55	12.55	13.27	12.47	607,470
November 19, 2025	13.31	13.01	13.01	13.43	12.98	488,000
November 18, 2025	12.83	13.5	13.5	13.56	12.7	1.41M
November 17, 2025	12.75	12.84	12.84	12.97	12.64	608,606
November 14, 2025	12.77	12.81	12.81	12.89	12.5	639,800
November 13, 2025	12.98	12.83	12.83	13.17	12.81	613,551
November 12, 2025	12.78	13	13	13.08	12.75	664,600
November 11, 2025	12.91	12.88	12.88	13.06	12.7	648,227
November 10, 2025	12.74	12.8	12.8	12.87	12.46	607,513
November 07, 2025	12.93	12.71	12.71	12.98	12.63	785,014
November 06, 2025	12.39	12.89	12.89	13.08	12.38	726,914
November 05, 2025	12.45	12.46	12.46	12.49	12.03	507,100
November 04, 2025	12.2	12.28	12.28	12.37	12.03	432,009
November 03, 2025	12.53	12.47	12.47	12.6	12.36	443,379
October 31, 2025	12.53	12.59	12.59	12.59	12.37	398,000
October 30, 2025	12.48	12.46	12.46	12.53	12.38	415,000
October 29, 2025	12.74	12.57	12.57	12.83	12.49	532,830
October 28, 2025	12.4	12.63	12.63	12.73	12.39	467,219
October 27, 2025	12.23	12.3	12.3	12.41	12.14	351,324
October 24, 2025	12.46	12.21	12.21	12.59	12.16	554,200
October 23, 2025	12.12	12.56	12.56	12.65	12.12	621,341
October 22, 2025	11.6	11.91	11.91	11.92	11.53	322,042
October 21, 2025	11.62	11.5	11.5	11.76	11.5	391,317
October 20, 2025	11.54	11.77	11.77	11.83	11.54	677,700
October 17, 2025	11.16	11.49	11.49	11.56	11.08	492,100

Ardmore Shipping Corporation (ASC) NYSE