Ardmore Shipping Corporation - ASC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.52	12.46	12.46	12.6	12.4	321,115
September 25, 2025	12.63	12.53	12.53	12.69	12.37	440,901
September 24, 2025	12.65	12.65	12.65	12.78	12.51	393,146
September 23, 2025	12.64	12.62	12.62	12.83	12.55	505,117
September 22, 2025	12.75	12.54	12.54	12.87	12.5	459,344
September 19, 2025	13.05	12.71	12.71	13.07	12.62	837,021
September 18, 2025	13.25	13.15	13.15	13.26	13.02	396,188
September 17, 2025	13.21	13.29	13.29	13.45	13.08	520,600
September 16, 2025	13	13.24	13.24	13.32	12.85	701,758
September 15, 2025	12.56	13.04	13.04	13.34	12.52	849,345
September 12, 2025	12.48	12.41	12.41	12.6	12.22	458,874
September 11, 2025	12.2	12.34	12.34	12.35	12.06	399,700
September 10, 2025	12.2	12.33	12.33	12.36	12.13	588,300
September 09, 2025	12.36	12.37	12.37	12.45	12.16	732,405
September 08, 2025	12.19	12.39	12.39	12.49	12.01	838,000
September 05, 2025	11.81	12.04	12.04	12.07	11.8	567,206
September 04, 2025	11.6	11.69	11.69	11.79	11.49	333,544
September 03, 2025	11.8	11.71	11.71	12.08	11.68	607,832
September 02, 2025	11.62	11.68	11.68	11.73	11.52	378,424
August 29, 2025	11.63	11.62	11.62	11.68	11.46	306,000
August 28, 2025	11.66	11.7	11.63	11.75	11.49	399,000
August 27, 2025	11.37	11.58	11.51	11.63	11.32	310,000
August 26, 2025	11.47	11.44	11.37	11.47	11.27	346,700
August 25, 2025	11.53	11.46	11.39	11.58	11.3	413,200
August 22, 2025	11.42	11.45	11.45	11.61	11.32	456,700
August 21, 2025	11	11.37	11.37	11.39	10.97	472,936
August 20, 2025	10.84	10.98	10.98	11	10.77	364,000
August 19, 2025	11	10.71	10.71	11	10.65	592,964
August 18, 2025	10.63	10.93	10.93	10.99	10.58	417,346
August 15, 2025	10.42	10.65	10.65	10.74	10.34	963,600
August 14, 2025	10.61	10.49	10.49	10.67	10.48	379,000
August 13, 2025	10.41	10.59	10.59	10.59	10.31	457,837
August 12, 2025	10.26	10.37	10.37	10.65	10.22	553,489
August 11, 2025	10.48	10.26	10.26	10.57	10.17	573,300
August 08, 2025	10.84	10.56	10.56	11.02	10.47	652,635
August 07, 2025	11.05	10.78	10.78	11.06	10.63	623,040
August 06, 2025	11.07	11.05	11.05	11.38	11.01	582,690
August 05, 2025	10.93	11.18	11.18	11.26	10.69	818,608
August 04, 2025	10.62	10.78	10.78	11.07	10.62	687,000
August 01, 2025	10.87	10.65	10.65	10.87	10.48	789,000
July 31, 2025	10.87	10.88	10.88	11.13	10.73	947,800
July 30, 2025	10.75	10.72	10.72	11.14	10.35	1.25M
July 29, 2025	10.37	10.58	10.58	10.63	10.3	594,302
July 28, 2025	10.34	10.47	10.47	10.51	10.3	605,716
July 25, 2025	10.2	10.22	10.22	10.35	10.06	355,600
July 24, 2025	10.38	10.3	10.3	10.53	10.27	334,707
July 23, 2025	10.13	10.42	10.42	10.49	10.13	517,948
July 22, 2025	10.02	10.05	10.05	10.13	9.99	440,346
July 21, 2025	10	9.97	9.97	10.1	9.9	691,526
July 18, 2025	10.13	9.99	9.99	10.2	9.96	423,434
July 17, 2025	9.85	10.08	10.08	10.12	9.8	468,900
July 16, 2025	9.9	9.82	9.82	10	9.8	419,207
July 15, 2025	10.23	9.95	9.95	10.23	9.95	437,374
July 14, 2025	10.36	10.23	10.23	10.39	9.95	629,407
July 11, 2025	10.47	10.48	10.48	10.55	10.31	487,249
July 10, 2025	10.02	10.36	10.36	10.57	9.98	773,500
July 09, 2025	10.27	9.96	9.96	10.27	9.89	508,595
July 08, 2025	10.39	10.28	10.28	10.49	10.24	464,700
July 07, 2025	10.21	10.4	10.4	10.69	10.21	568,486
July 03, 2025	10.21	10.25	10.25	10.28	10.06	286,100

Ardmore Shipping Corporation (ASC) NYSE