Ardmore Shipping Corporation Common Stock (NY:ASC)

15.95 -0.18 (-1.12%)

Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	16.00	16.21	15.59	15.95	663,005	-0.18(-1.12%)
Mar 05, 2026	16.50	16.54	15.87	16.13	1,020,870	-0.47(-2.83%)
Mar 04, 2026	16.26	16.68	16.17	16.60	609,796	+0.13(+0.79%)
Mar 03, 2026	16.31	16.57	15.91	16.47	865,069	-0.24(-1.44%)
Mar 02, 2026	16.73	16.91	15.87	16.71	1,239,241	+0.33(+2.01%)
Feb 27, 2026	16.00	16.47	15.87	16.38	1,109,790	+0.51(+3.21%)
Feb 26, 2026	15.40	15.91	15.32	15.87	1,126,782	+0.36(+2.31%)
Feb 25, 2026	15.24	15.54	15.04	15.51	585,246	+0.27(+1.76%)
Feb 24, 2026	14.92	15.28	14.89	15.24	686,344	+0.37(+2.47%)
Feb 23, 2026	14.83	14.94	14.60	14.88	682,493	-0.17(-1.12%)
Feb 20, 2026	14.77	15.05	14.55	15.04	606,036	+0.25(+1.68%)
Feb 19, 2026	14.55	14.85	14.30	14.80	966,134	+0.27(+1.85%)
Feb 18, 2026	14.31	14.66	14.10	14.53	1,360,908	+0.58(+4.13%)
Feb 17, 2026	13.54	14.04	13.54	13.95	1,246,044	+0.45(+3.31%)
Feb 13, 2026	13.09	13.76	13.09	13.50	1,104,294	+0.48(+3.66%)
Feb 12, 2026	12.96	13.55	12.83	13.03	841,895	-0.48(-3.53%)
Feb 11, 2026	13.38	13.64	13.32	13.50	759,977	+0.34(+2.57%)
Feb 10, 2026	13.18	13.29	12.98	13.17	638,801	+0.05(+0.38%)
Feb 09, 2026	12.99	13.17	12.90	13.12	413,309	+0.05(+0.38%)
Feb 06, 2026	12.41	13.20	12.40	13.07	524,597	+0.64(+5.12%)
Feb 05, 2026	12.42	12.83	12.42	12.43	492,821	-0.12(-0.95%)
Feb 04, 2026	12.69	12.72	12.35	12.55	583,545	-0.21(-1.64%)
Feb 03, 2026	12.79	12.84	12.52	12.76	540,117	+0.02(+0.16%)
Feb 02, 2026	12.41	12.83	12.38	12.74	648,446	-0.11(-0.85%)
Jan 30, 2026	12.34	12.87	12.28	12.85	850,205	+0.52(+4.19%)
Jan 29, 2026	12.33	12.48	12.02	12.33	841,795	+0.14(+1.14%)
Jan 28, 2026	12.06	12.25	11.91	12.19	488,519	+0.30(+2.51%)
Jan 27, 2026	11.75	12.04	11.75	11.89	542,173	+0.12(+1.01%)
Jan 26, 2026	11.99	12.13	11.74	11.77	481,888	-0.07(-0.59%)
Jan 23, 2026	11.94	12.13	11.82	11.84	513,762	+0.04(+0.34%)
Jan 22, 2026	11.91	11.97	11.55	11.80	822,436	-0.09(-0.75%)
Jan 21, 2026	11.81	11.91	11.63	11.89	408,662	+0.21(+1.79%)
Jan 20, 2026	11.84	11.88	11.62	11.68	467,052	-0.19(-1.59%)
Jan 16, 2026	11.85	12.04	11.77	11.87	726,251	+0.09(+0.76%)
Jan 15, 2026	11.66	11.85	11.43	11.78	626,942	-0.06(-0.50%)
Jan 14, 2026	12.05	12.14	11.79	11.84	975,295	-0.07(-0.58%)
Jan 13, 2026	11.77	12.13	11.74	11.91	688,087	+0.36(+3.10%)
Jan 12, 2026	11.61	11.76	11.46	11.55	466,168	-0.06(-0.51%)
Jan 09, 2026	11.68	11.71	11.34	11.61	663,757	-0.20(-1.68%)
Jan 08, 2026	11.76	11.83	11.42	11.81	693,232	+0.21(+1.80%)
Jan 07, 2026	11.07	11.66	10.95	11.60	949,172	+0.87(+8.06%)
Jan 06, 2026	10.59	11.04	10.59	10.74	675,920	+0.26(+2.47%)
Jan 05, 2026	10.70	10.83	10.45	10.48	723,789	+0.09(+0.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.