Ardmore Shipping Corporation Common Stock (ASC)

Historical Prices For Ardmore Shipping Corporation Common Stock (ASC)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.75	9.01	8.54	8.74	1,699,789	8.74
4/03/2025	9.43	9.51	9.04	9.05	676,541	9.05
4/02/2025	9.61	9.68	9.52	9.66	434,750	9.66
4/01/2025	9.78	9.93	9.65	9.75	574,066	9.75
3/31/2025	10.02	10.07	9.75	9.79	845,786	9.79
3/28/2025	10.05	10.23	9.93	10.21	518,269	10.21
3/27/2025	10.02	10.07	9.80	10.04	548,801	10.04
3/26/2025	10.06	10.18	9.92	10.08	376,111	10.08
3/25/2025	10.20	10.28	9.92	9.99	566,787	9.99
3/24/2025	10.03	10.19	10.00	10.15	470,583	10.15
3/21/2025	10.37	10.37	9.99	10.01	1,143,388	10.01
3/20/2025	10.33	10.54	10.22	10.44	544,164	10.44
3/19/2025	10.34	10.52	10.21	10.51	622,852	10.51
3/18/2025	10.23	10.26	10.02	10.18	502,899	10.18
3/17/2025	9.95	10.26	9.95	10.10	554,413	10.10
3/14/2025	9.85	9.96	9.72	9.89	527,738	9.89
3/13/2025	9.69	9.95	9.67	9.85	607,112	9.85
3/12/2025	9.57	9.78	9.44	9.69	570,184	9.69
3/11/2025	9.68	9.73	9.30	9.54	734,508	9.54
3/10/2025	9.79	9.80	9.46	9.56	686,779	9.56
3/07/2025	9.82	10.04	9.76	9.87	641,848	9.87
3/06/2025	9.73	10.04	9.63	9.81	822,200	9.81
3/05/2025	9.78	9.88	9.54	9.67	1,113,831	9.67
3/04/2025	9.00	9.71	8.83	9.55	1,123,906	9.55
3/03/2025	9.21	9.36	9.09	9.16	909,296	9.16
2/28/2025	9.18	9.38	9.01	9.06	664,270	9.06
2/27/2025	9.68	9.68	9.11	9.24	724,251	9.24
2/26/2025	9.86	9.98	9.65	9.73	593,476	9.73
2/25/2025	10.22	10.25	9.79	9.79	697,202	9.79
2/24/2025	10.01	10.22	9.83	10.19	973,262	10.19
2/21/2025	10.28	10.39	10.02	10.03	659,090	10.03
2/20/2025	10.34	10.53	10.12	10.19	793,674	10.19
2/19/2025	10.41	10.54	10.12	10.35	1,194,547	10.35
2/18/2025	10.39	10.70	10.38	10.48	849,436	10.48
2/14/2025	10.86	11.06	10.22	10.42	1,336,355	10.42
2/13/2025	11.91	11.91	10.70	10.72	1,112,627	10.72
2/12/2025	11.73	11.95	11.54	11.54	730,689	11.54
2/11/2025	11.70	11.92	11.57	11.78	577,724	11.78
2/10/2025	11.64	11.75	11.42	11.65	429,658	11.65
2/07/2025	11.72	11.84	11.55	11.56	465,762	11.56
2/06/2025	11.92	11.94	11.61	11.64	442,880	11.64
2/05/2025	11.66	11.97	11.58	11.85	673,835	11.85
2/04/2025	11.67	12.28	11.59	11.82	830,821	11.82
2/03/2025	11.78	11.91	11.57	11.67	695,929	11.67
1/31/2025	11.93	12.10	11.61	11.87	587,962	11.87
1/30/2025	11.96	12.11	11.66	12.02	580,256	12.02
1/29/2025	11.16	11.86	11.16	11.77	1,227,526	11.77
1/28/2025	11.23	11.48	11.13	11.16	463,765	11.16
1/27/2025	11.13	11.48	11.10	11.12	693,552	11.12
1/24/2025	11.63	11.63	11.01	11.07	877,942	11.07
1/23/2025	11.49	11.65	11.35	11.54	636,698	11.54
1/22/2025	11.37	11.63	11.30	11.41	778,918	11.41
1/21/2025	12.19	12.23	11.40	11.41	1,071,431	11.41
1/17/2025	12.42	12.61	12.14	12.24	678,589	12.24
1/16/2025	13.00	13.00	12.48	12.53	666,769	12.53
1/15/2025	13.19	13.29	13.03	13.23	440,446	13.23
1/14/2025	13.49	13.49	12.83	13.07	986,376	13.07
1/13/2025	13.74	13.85	13.32	13.60	1,006,886	13.60
1/10/2025	13.00	13.57	13.00	13.41	955,988	13.41
1/08/2025	12.61	12.72	12.39	12.56	594,617	12.56
1/07/2025	12.32	12.77	12.23	12.77	790,622	12.77