Free Trial

Ardmore Shipping (ASC) Stock Chart & Stock Price History

Ardmore Shipping logo
$9.81 +0.11 (+1.13%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$9.93 +0.12 (+1.22%)
As of 05/2/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ardmore Shipping Stock Price Performance

5 Day
Performance
+2.72%
1 Month
Performance
+8.33%
3 Month
Performance
-15.81%
6 Month
Performance
-30.13%
Year-To-Date
Performance
-19.26%
1 Year
Performance
-43.73%
Receive ASC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ardmore Shipping and its competitors with MarketBeat's FREE daily newsletter.

ASC Stock Chart for Saturday, May, 3, 2025

Ardmore Shipping Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$9.71$9.81
+1.08%
$9.88$9.64390,098 shs$396.86 million
05/01/2025$9.55$9.71
+1.62%
$9.77$9.52533,969 shs$392.62 million
04/30/2025$9.66$9.55
-1.14%
$9.70$9.45418,648 shs$386.35 million
04/29/2025$9.55$9.66
+1.15%
$9.73$9.50335,980 shs$390.80 million
04/28/2025$9.59$9.55
-0.42%
$9.68$9.45393,211 shs$386.35 million
04/25/2025$9.37$9.59
+2.35%
$9.68$9.26368,225 shs$387.96 million
04/24/2025$9.25$9.37
+1.30%
$9.42$9.09381,190 shs$379.06 million
04/23/2025$9.01$9.25
+2.66%
$9.30$8.89405,508 shs$364.50 million
04/22/2025$9.10$9.01
-0.99%
$9.24$8.93372,304 shs$364.50 million
04/21/2025$9.22$9.10
-1.25%
$9.20$9.01361,430 shs$368.14 million
04/18/2025$9.22$9.22$9.28$8.86481,185 shs$372.79 million
04/17/2025$8.85$9.22
+4.12%
$9.28$8.86481,185 shs$372.79 million
04/16/2025$8.72$8.85
+1.55%
$8.88$8.61551,531 shs$358.03 million
04/15/2025$8.91$8.72
-2.19%
$8.90$8.70433,971 shs$352.57 million
04/14/2025$9.32$8.91
-4.43%
$9.34$8.91434,887 shs$360.45 million
04/11/2025$8.74$9.32
+6.73%
$9.35$8.78627,038 shs$377.16 million
04/10/2025$8.99$8.74
-2.84%
$8.92$8.61577,566 shs$353.37 million
04/09/2025$8.52$8.99
+5.55%
$9.23$8.32980,419 shs$363.69 million
04/09/2025$8.52$8.99
+5.55%
$9.23$8.32980,419 shs$363.69 million
04/08/2025$9.38$8.52
-9.22%
$9.55$8.451.12 million shs$344.56 million
04/08/2025$9.38$8.52
-9.22%
$9.55$8.451.12 million shs$344.56 million
04/07/2025$8.72$9.38
+7.65%
$9.59$8.541.16 million shs$379.55 million
04/04/2025$9.06$8.72
-3.77%
$9.01$8.541.70 million shs$352.57 million
04/03/2025$9.66$9.06
-6.25%
$9.51$9.05676,534 shs$366.36 million
04/02/2025$9.72$9.66
-0.57%
$9.68$9.52434,718 shs$390.80 million

This page (NYSE:ASC) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners