Ardmore Shipping Corporation - ASC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.85	15.13	15.13	15.14	14.64	602,619
February 19, 2026	14.63	14.88	14.88	14.93	14.38	960,700
February 18, 2026	14.39	14.61	14.61	14.75	14.18	1.35M
February 17, 2026	13.62	14.03	14.03	14.12	13.62	1.24M
February 13, 2026	13.16	13.58	13.58	13.84	13.16	1.1M
February 12, 2026	13.03	13.1	13.1	13.63	12.9	837,298
February 11, 2026	13.46	13.58	13.58	13.72	13.4	651,438
February 10, 2026	13.25	13.24	13.24	13.37	13.05	635,228
February 09, 2026	13.06	13.19	13.19	13.24	12.97	411,135
February 06, 2026	12.48	13.14	13.14	13.27	12.47	521,639
February 05, 2026	12.49	12.5	12.5	12.9	12.49	490,042
February 04, 2026	12.76	12.62	12.62	12.79	12.42	580,300
February 03, 2026	12.86	12.83	12.83	12.91	12.59	537,172
February 02, 2026	12.48	12.81	12.81	12.9	12.45	644,890
January 30, 2026	12.41	12.92	12.92	12.94	12.35	845,411
January 29, 2026	12.4	12.4	12.4	12.55	12.09	837,049
January 28, 2026	12.13	12.26	12.26	12.32	11.98	485,800
January 27, 2026	11.82	11.96	11.96	12.11	11.82	539,117
January 26, 2026	12.06	11.84	11.84	12.2	11.81	479,200
January 23, 2026	12.01	11.91	11.91	12.2	11.89	510,865
January 22, 2026	11.98	11.87	11.87	12.04	11.62	817,800
January 21, 2026	11.88	11.96	11.96	11.98	11.7	406,400
January 20, 2026	11.91	11.75	11.75	11.95	11.69	464,419
January 16, 2026	11.92	11.94	11.94	12.11	11.84	722,200
January 15, 2026	11.73	11.85	11.85	11.92	11.49	623,407
January 14, 2026	12.12	11.91	11.91	12.21	11.86	970,323
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

Ardmore Shipping Corporation (ASC) NYSE