Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
11.83
-0.13 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.01 | 12.05 | 11.79 | 11.83 | 11.83 | -1.09% | 449,965 |
| Dec 4, 2025 | 12.19 | 12.23 | 11.95 | 11.96 | 11.96 | -2.37% | 433,629 |
| Dec 3, 2025 | 12.25 | 12.41 | 12.17 | 12.25 | 12.25 | 1.32% | 480,784 |
| Dec 2, 2025 | 12.01 | 12.17 | 11.75 | 12.09 | 12.09 | 0.25% | 635,972 |
| Dec 1, 2025 | 12.27 | 12.35 | 12.03 | 12.06 | 12.06 | -1.39% | 694,491 |
| Nov 28, 2025 | 12.23 | 12.33 | 12.01 | 12.23 | 12.23 | -0.73% | 287,535 |
| Nov 26, 2025 | 12.44 | 12.70 | 12.26 | 12.32 | 12.22 | -1.52% | 602,955 |
| Nov 25, 2025 | 12.65 | 12.69 | 12.34 | 12.51 | 12.41 | -2.72% | 527,418 |
| Nov 24, 2025 | 13.02 | 13.02 | 12.52 | 12.86 | 12.76 | -1.83% | 491,523 |
| Nov 21, 2025 | 12.55 | 13.12 | 12.44 | 13.10 | 12.99 | 4.38% | 698,341 |
| Nov 20, 2025 | 13.04 | 13.27 | 12.47 | 12.55 | 12.45 | -3.54% | 607,470 |
| Nov 19, 2025 | 13.31 | 13.43 | 12.98 | 13.01 | 12.90 | -3.63% | 487,970 |
| Nov 18, 2025 | 12.83 | 13.56 | 12.70 | 13.50 | 13.39 | 5.14% | 1,409,333 |
| Nov 17, 2025 | 12.75 | 12.97 | 12.64 | 12.84 | 12.74 | 0.23% | 608,606 |
| Nov 14, 2025 | 12.77 | 12.89 | 12.50 | 12.81 | 12.71 | -0.16% | 639,785 |
| Nov 13, 2025 | 12.98 | 13.17 | 12.81 | 12.83 | 12.73 | -1.31% | 613,551 |
| Nov 12, 2025 | 12.78 | 13.08 | 12.75 | 13.00 | 12.89 | 0.93% | 664,567 |
| Nov 11, 2025 | 12.91 | 13.06 | 12.70 | 12.88 | 12.78 | 0.63% | 648,227 |
| Nov 10, 2025 | 12.74 | 12.87 | 12.46 | 12.80 | 12.70 | 0.71% | 607,513 |
| Nov 7, 2025 | 12.93 | 12.98 | 12.63 | 12.71 | 12.61 | -1.40% | 785,014 |
| Nov 6, 2025 | 12.39 | 13.08 | 12.38 | 12.89 | 12.79 | 3.45% | 726,914 |
| Nov 5, 2025 | 12.45 | 12.49 | 12.03 | 12.46 | 12.36 | 1.47% | 507,074 |
| Nov 4, 2025 | 12.20 | 12.37 | 12.03 | 12.28 | 12.18 | -1.52% | 432,009 |
| Nov 3, 2025 | 12.53 | 12.61 | 12.36 | 12.47 | 12.37 | -0.95% | 443,379 |
| Oct 31, 2025 | 12.53 | 12.59 | 12.37 | 12.59 | 12.49 | 1.04% | 397,986 |
| Oct 30, 2025 | 12.48 | 12.53 | 12.38 | 12.46 | 12.36 | -0.88% | 414,964 |
| Oct 29, 2025 | 12.74 | 12.83 | 12.49 | 12.57 | 12.47 | -0.48% | 532,830 |
| Oct 28, 2025 | 12.40 | 12.73 | 12.39 | 12.63 | 12.53 | 2.68% | 467,219 |
| Oct 27, 2025 | 12.23 | 12.41 | 12.14 | 12.30 | 12.20 | 0.74% | 351,324 |
| Oct 24, 2025 | 12.46 | 12.59 | 12.16 | 12.21 | 12.11 | -2.79% | 554,193 |
| Oct 23, 2025 | 12.12 | 12.65 | 12.12 | 12.56 | 12.46 | 5.46% | 621,341 |
| Oct 22, 2025 | 11.60 | 11.92 | 11.53 | 11.91 | 11.81 | 3.57% | 322,043 |
| Oct 21, 2025 | 11.62 | 11.76 | 11.50 | 11.50 | 11.41 | -2.29% | 391,317 |
| Oct 20, 2025 | 11.54 | 11.83 | 11.54 | 11.77 | 11.67 | 2.44% | 677,675 |
| Oct 17, 2025 | 11.16 | 11.56 | 11.08 | 11.49 | 11.40 | 2.50% | 492,077 |
| Oct 16, 2025 | 11.31 | 11.66 | 11.19 | 11.21 | 11.12 | -0.44% | 801,861 |
| Oct 15, 2025 | 11.07 | 11.26 | 11.02 | 11.26 | 11.17 | 3.11% | 493,458 |
| Oct 14, 2025 | 10.83 | 11.01 | 10.77 | 10.92 | 10.83 | -2.06% | 508,386 |
| Oct 13, 2025 | 11.08 | 11.22 | 11.01 | 11.15 | 11.06 | 1.46% | 392,183 |
| Oct 10, 2025 | 11.23 | 11.37 | 10.94 | 10.99 | 10.90 | -3.26% | 478,698 |
| Oct 9, 2025 | 11.29 | 11.50 | 11.26 | 11.36 | 11.27 | 1.07% | 372,766 |
| Oct 8, 2025 | 11.52 | 11.53 | 11.17 | 11.24 | 11.15 | -1.83% | 418,998 |
| Oct 7, 2025 | 11.64 | 11.69 | 11.38 | 11.45 | 11.36 | -2.14% | 521,655 |
| Oct 6, 2025 | 12.10 | 12.13 | 11.69 | 11.70 | 11.61 | -3.15% | 439,580 |
| Oct 3, 2025 | 11.85 | 12.08 | 11.80 | 12.08 | 11.98 | 1.51% | 603,015 |
| Oct 2, 2025 | 11.99 | 12.01 | 11.77 | 11.90 | 11.80 | -1.00% | 463,418 |
| Oct 1, 2025 | 11.85 | 12.08 | 11.85 | 12.02 | 11.92 | 1.26% | 310,129 |
| Sep 30, 2025 | 11.98 | 12.07 | 11.85 | 11.87 | 11.77 | -1.66% | 424,184 |
| Sep 29, 2025 | 12.38 | 12.38 | 11.97 | 12.07 | 11.97 | -3.13% | 404,180 |
| Sep 26, 2025 | 12.52 | 12.60 | 12.40 | 12.46 | 12.36 | -0.56% | 321,115 |
| Sep 25, 2025 | 12.64 | 12.69 | 12.36 | 12.53 | 12.43 | -0.95% | 442,100 |
| Sep 24, 2025 | 12.65 | 12.78 | 12.51 | 12.65 | 12.55 | 0.24% | 393,146 |
| Sep 23, 2025 | 12.64 | 12.83 | 12.55 | 12.62 | 12.52 | 0.64% | 505,117 |
| Sep 22, 2025 | 12.75 | 12.87 | 12.50 | 12.54 | 12.44 | -1.34% | 459,344 |
| Sep 19, 2025 | 13.05 | 13.07 | 12.62 | 12.71 | 12.61 | -3.35% | 837,021 |
| Sep 18, 2025 | 13.25 | 13.26 | 13.02 | 13.15 | 13.04 | -1.05% | 396,188 |
| Sep 17, 2025 | 13.21 | 13.45 | 13.08 | 13.29 | 13.18 | 0.38% | 520,557 |
| Sep 16, 2025 | 13.00 | 13.32 | 12.85 | 13.24 | 13.13 | 1.53% | 701,758 |
| Sep 15, 2025 | 12.56 | 13.34 | 12.52 | 13.04 | 12.93 | 5.08% | 849,345 |
| Sep 12, 2025 | 12.48 | 12.60 | 12.22 | 12.41 | 12.31 | 0.57% | 458,874 |
| Sep 11, 2025 | 12.20 | 12.35 | 12.06 | 12.34 | 12.24 | 0.08% | 399,681 |
| Sep 10, 2025 | 12.20 | 12.36 | 12.13 | 12.33 | 12.23 | -0.32% | 588,295 |
| Sep 9, 2025 | 12.36 | 12.45 | 12.16 | 12.37 | 12.27 | -0.16% | 732,405 |
| Sep 8, 2025 | 12.19 | 12.49 | 12.01 | 12.39 | 12.29 | 2.91% | 837,985 |
| Sep 5, 2025 | 11.81 | 12.07 | 11.80 | 12.04 | 11.94 | 2.99% | 567,206 |
| Sep 4, 2025 | 11.60 | 11.79 | 11.49 | 11.69 | 11.60 | -0.17% | 333,544 |
| Sep 3, 2025 | 11.80 | 12.08 | 11.68 | 11.71 | 11.61 | 0.26% | 607,832 |
| Sep 2, 2025 | 11.62 | 11.73 | 11.52 | 11.68 | 11.59 | 0.52% | 378,424 |
| Aug 29, 2025 | 11.63 | 11.68 | 11.46 | 11.62 | 11.53 | -0.68% | 305,981 |
| Aug 28, 2025 | 11.66 | 11.75 | 11.49 | 11.70 | 11.54 | 1.04% | 398,960 |
| Aug 27, 2025 | 11.37 | 11.63 | 11.32 | 11.58 | 11.42 | 1.22% | 309,951 |
| Aug 26, 2025 | 11.47 | 11.47 | 11.27 | 11.44 | 11.28 | -0.17% | 346,691 |
| Aug 25, 2025 | 11.53 | 11.58 | 11.30 | 11.46 | 11.30 | 0.09% | 413,183 |
| Aug 22, 2025 | 11.42 | 11.61 | 11.32 | 11.45 | 11.29 | 0.70% | 456,659 |
| Aug 21, 2025 | 11.00 | 11.39 | 10.97 | 11.37 | 11.21 | 3.55% | 472,936 |
| Aug 20, 2025 | 10.84 | 11.00 | 10.77 | 10.98 | 10.83 | 2.52% | 364,000 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.65 | 10.71 | 10.56 | -2.01% | 592,964 |
| Aug 18, 2025 | 10.63 | 10.99 | 10.58 | 10.93 | 10.78 | 2.63% | 423,738 |
| Aug 15, 2025 | 10.42 | 10.74 | 10.34 | 10.65 | 10.50 | 1.53% | 963,598 |
| Aug 14, 2025 | 10.61 | 10.67 | 10.48 | 10.49 | 10.34 | -0.94% | 378,950 |
| Aug 13, 2025 | 10.41 | 10.59 | 10.31 | 10.59 | 10.44 | 2.12% | 457,837 |
| Aug 12, 2025 | 10.26 | 10.65 | 10.22 | 10.37 | 10.22 | 1.07% | 553,489 |
| Aug 11, 2025 | 10.48 | 10.57 | 10.17 | 10.26 | 10.12 | -2.84% | 573,268 |
| Aug 8, 2025 | 10.84 | 11.02 | 10.47 | 10.56 | 10.41 | -2.04% | 652,635 |
| Aug 7, 2025 | 11.05 | 11.06 | 10.63 | 10.78 | 10.63 | -2.44% | 623,040 |
| Aug 6, 2025 | 11.07 | 11.38 | 11.01 | 11.05 | 10.89 | -1.16% | 582,690 |
| Aug 5, 2025 | 10.93 | 11.26 | 10.69 | 11.18 | 11.02 | 3.71% | 818,608 |
| Aug 4, 2025 | 10.62 | 11.07 | 10.62 | 10.78 | 10.63 | 1.22% | 686,994 |
| Aug 1, 2025 | 10.87 | 10.87 | 10.48 | 10.65 | 10.50 | -2.11% | 788,972 |
| Jul 31, 2025 | 10.87 | 11.13 | 10.73 | 10.88 | 10.73 | 1.49% | 947,751 |
| Jul 30, 2025 | 10.75 | 11.14 | 10.35 | 10.72 | 10.57 | 1.32% | 1,253,527 |
| Jul 29, 2025 | 10.37 | 10.63 | 10.30 | 10.58 | 10.43 | 1.05% | 594,302 |
| Jul 28, 2025 | 10.34 | 10.51 | 10.30 | 10.47 | 10.32 | 2.45% | 605,716 |
| Jul 25, 2025 | 10.20 | 10.35 | 10.06 | 10.22 | 10.08 | -0.78% | 355,565 |
| Jul 24, 2025 | 10.38 | 10.53 | 10.27 | 10.30 | 10.16 | -1.15% | 334,707 |
| Jul 23, 2025 | 10.13 | 10.49 | 10.13 | 10.42 | 10.27 | 3.68% | 517,948 |
| Jul 22, 2025 | 10.02 | 10.13 | 9.99 | 10.05 | 9.91 | 0.80% | 440,346 |
| Jul 21, 2025 | 10.00 | 10.10 | 9.90 | 9.97 | 9.83 | -0.20% | 691,526 |
| Jul 18, 2025 | 10.13 | 10.20 | 9.96 | 9.99 | 9.85 | -0.89% | 423,434 |
| Jul 17, 2025 | 9.85 | 10.12 | 9.80 | 10.08 | 9.94 | 2.65% | 468,892 |