NYSE - Delayed Quote USD

Ardmore Shipping Corporation (ASC)

9.59

-0.08

(-0.83%)

At close: June 6 at 4:00:02 PM EDT

9.81

+0.22

+(2.29%)

After hours: June 6 at 6:03:44 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	9.75	9.82	9.45	9.59	9.59	504,500
Jun 5, 2025	9.70	9.75	9.51	9.67	9.67	313,200
Jun 4, 2025	9.61	9.79	9.52	9.70	9.70	328,600
Jun 3, 2025	9.60	9.71	9.18	9.61	9.61	483,400
Jun 2, 2025	9.60	9.82	9.55	9.66	9.66	391,700
May 30, 2025	9.54	9.65	9.45	9.61	9.61	456,500
May 29, 2025	9.43	9.63	9.42	9.60	9.60	400,600
May 28, 2025	9.80	9.89	9.47	9.47	9.47	845,100
May 27, 2025	9.80	9.96	9.71	9.92	9.92	494,700
May 23, 2025	9.50	9.80	9.47	9.77	9.77	415,600
May 22, 2025	10.06	10.10	9.59	9.59	9.59	591,000
May 21, 2025	10.35	10.42	10.14	10.15	10.15	554,100
May 20, 2025	10.17	10.41	10.13	10.40	10.40	797,000
May 19, 2025	10.03	10.23	9.98	10.15	10.15	646,900
May 16, 2025	9.97	10.10	9.86	10.06	10.06	561,600
May 15, 2025	9.79	9.96	9.67	9.92	9.92	417,100
May 14, 2025	9.85	10.05	9.85	9.93	9.93	729,300
May 13, 2025	9.85	9.97	9.70	9.82	9.82	779,800
May 12, 2025	10.11	10.26	9.74	9.80	9.80	811,400
May 9, 2025	9.79	9.95	9.74	9.92	9.92	506,900
May 8, 2025	9.76	9.84	9.46	9.67	9.67	568,400
May 7, 2025	9.85	9.85	9.41	9.73	9.73	785,300
May 6, 2025	10.26	10.26	9.81	9.90	9.90	669,100
May 5, 2025	10.00	10.11	9.83	9.96	9.96	520,100
May 2, 2025	9.82	9.88	9.64	9.81	9.81	390,100
May 1, 2025	9.61	9.77	9.53	9.70	9.70	534,000
Apr 30, 2025	9.57	9.70	9.45	9.54	9.54	418,600
Apr 29, 2025	9.51	9.73	9.50	9.67	9.67	336,000
Apr 28, 2025	9.53	9.68	9.45	9.55	9.55	393,200
Apr 25, 2025	9.36	9.68	9.26	9.58	9.58	368,200
Apr 24, 2025	9.31	9.42	9.09	9.37	9.37	381,200
Apr 23, 2025	9.12	9.30	8.89	9.26	9.26	405,500
Apr 22, 2025	9.20	9.24	8.93	9.01	9.01	372,800
Apr 21, 2025	9.10	9.20	9.01	9.11	9.11	361,400
Apr 17, 2025	8.88	9.28	8.86	9.22	9.22	481,200
Apr 16, 2025	8.72	8.88	8.61	8.85	8.85	551,500
Apr 15, 2025	8.90	8.90	8.70	8.70	8.70	434,200
Apr 14, 2025	9.34	9.34	8.90	8.92	8.92	434,900
Apr 11, 2025	8.85	9.35	8.78	9.29	9.29	627,000
Apr 10, 2025	8.85	8.92	8.61	8.75	8.75	577,600
Apr 9, 2025	8.56	9.23	8.32	8.97	8.97	981,800
Apr 8, 2025	9.55	9.55	8.45	8.51	8.51	1,122,500
Apr 7, 2025	8.58	9.59	8.54	9.35	9.35	1,157,600
Apr 4, 2025	8.75	9.01	8.54	8.74	8.74	1,699,800
Apr 3, 2025	9.43	9.51	9.05	9.05	9.05	676,500
Apr 2, 2025	9.61	9.68	9.52	9.66	9.66	434,700
Apr 1, 2025	9.78	9.93	9.65	9.75	9.75	574,100
Mar 31, 2025	10.02	10.07	9.75	9.79	9.79	845,800
Mar 28, 2025	10.05	10.23	9.93	10.21	10.21	518,300
Mar 27, 2025	10.02	10.07	9.80	10.04	10.04	548,800
Mar 26, 2025	10.06	10.18	9.92	10.08	10.08	376,100
Mar 25, 2025	10.20	10.28	9.92	9.99	9.99	566,800
Mar 24, 2025	10.03	10.19	10.00	10.15	10.15	470,600
Mar 21, 2025	10.37	10.37	9.99	10.01	10.01	1,143,400
Mar 20, 2025	10.33	10.54	10.22	10.44	10.44	544,200
Mar 19, 2025	10.34	10.52	10.21	10.51	10.51	622,900
Mar 18, 2025	10.23	10.26	10.02	10.18	10.18	502,900
Mar 17, 2025	9.95	10.26	9.95	10.10	10.10	554,400
Mar 14, 2025	9.85	9.96	9.72	9.89	9.89	527,700
Mar 13, 2025	9.69	9.95	9.67	9.85	9.85	607,100
Mar 12, 2025	9.57	9.78	9.44	9.69	9.69	570,200
Mar 11, 2025	9.68	9.73	9.30	9.54	9.54	734,500
Mar 10, 2025	9.79	9.80	9.46	9.56	9.56	686,800
Mar 7, 2025	9.82	10.04	9.76	9.87	9.87	641,600
Mar 6, 2025	9.73	10.04	9.63	9.81	9.81	822,200
Mar 5, 2025	9.78	9.88	9.54	9.67	9.67	1,113,800
Mar 4, 2025	9.00	9.72	8.83	9.55	9.55	1,123,900
Mar 3, 2025	9.21	9.36	9.09	9.16	9.16	909,300
Feb 28, 2025	0.08 Dividend
Feb 28, 2025	9.18	9.38	9.01	9.06	9.06	664,300
Feb 27, 2025	9.68	9.68	9.11	9.24	9.16	724,200
Feb 26, 2025	9.86	9.98	9.65	9.73	9.65	593,500
Feb 25, 2025	10.22	10.25	9.79	9.79	9.71	697,900
Feb 24, 2025	10.01	10.22	9.83	10.19	10.10	973,900
Feb 21, 2025	10.28	10.39	10.02	10.03	9.94	659,100
Feb 20, 2025	10.34	10.53	10.12	10.19	10.10	793,700
Feb 19, 2025	10.41	10.54	10.12	10.35	10.26	1,194,500
Feb 18, 2025	10.39	10.70	10.38	10.48	10.39	849,400
Feb 14, 2025	10.86	11.06	10.22	10.42	10.33	1,336,400
Feb 13, 2025	11.91	11.91	10.70	10.72	10.63	1,113,400
Feb 12, 2025	11.73	11.95	11.54	11.54	11.44	730,700
Feb 11, 2025	11.70	11.92	11.57	11.78	11.68	577,700
Feb 10, 2025	11.64	11.75	11.42	11.65	11.55	429,600
Feb 7, 2025	11.72	11.84	11.55	11.56	11.46	465,800
Feb 6, 2025	11.92	11.94	11.61	11.64	11.54	442,900
Feb 5, 2025	11.66	11.97	11.58	11.85	11.75	673,800
Feb 4, 2025	11.67	12.28	11.59	11.82	11.72	830,800
Feb 3, 2025	11.78	11.92	11.57	11.67	11.57	695,900
Jan 31, 2025	11.93	12.10	11.61	11.87	11.77	587,600
Jan 30, 2025	11.96	12.11	11.66	12.02	11.92	580,200
Jan 29, 2025	11.16	11.86	11.16	11.77	11.67	1,227,400
Jan 28, 2025	11.23	11.48	11.13	11.16	11.06	463,800
Jan 27, 2025	11.13	11.48	11.10	11.12	11.02	693,600
Jan 24, 2025	11.63	11.63	11.01	11.07	10.97	877,600
Jan 23, 2025	11.49	11.65	11.35	11.54	11.44	636,700
Jan 22, 2025	11.37	11.63	11.30	11.41	11.31	778,900
Jan 21, 2025	12.19	12.24	11.40	11.41	11.31	1,072,300
Jan 17, 2025	12.42	12.61	12.14	12.24	12.13	678,500
Jan 16, 2025	13.00	13.00	12.48	12.53	12.42	681,800
Jan 15, 2025	13.19	13.29	13.03	13.23	13.12	440,400
Jan 14, 2025	13.49	13.49	12.83	13.07	12.96	986,400
Jan 13, 2025	13.74	13.85	13.32	13.60	13.48	1,006,900
Jan 10, 2025	13.00	13.57	13.00	13.41	13.29	956,000
Jan 8, 2025	12.61	12.72	12.39	12.56	12.45	594,600
Jan 7, 2025	12.32	12.77	12.24	12.77	12.66	790,600
Jan 6, 2025	12.58	12.74	12.05	12.10	12.00	695,300
Jan 3, 2025	12.43	12.47	11.92	12.34	12.23	965,300
Jan 2, 2025	12.32	12.67	12.18	12.43	12.32	660,600
Dec 31, 2024	11.95	12.25	11.93	12.15	12.04	525,200
Dec 30, 2024	11.93	12.13	11.78	12.01	11.91	757,200
Dec 27, 2024	11.96	12.00	11.70	11.99	11.89	627,500
Dec 26, 2024	12.04	12.04	11.75	11.97	11.87	799,700
Dec 24, 2024	11.92	12.27	11.82	12.12	12.02	650,100
Dec 23, 2024	11.30	11.89	11.30	11.88	11.78	728,200
Dec 20, 2024	11.17	11.56	11.06	11.31	11.21	795,600
Dec 19, 2024	11.40	11.63	11.29	11.29	11.19	1,080,200
Dec 18, 2024	11.25	11.57	11.23	11.39	11.29	767,900
Dec 17, 2024	11.00	11.25	10.87	11.22	11.12	757,700
Dec 16, 2024	11.23	11.25	10.96	11.09	10.99	932,100
Dec 13, 2024	11.23	11.35	11.06	11.35	11.25	651,400
Dec 12, 2024	11.42	11.47	11.12	11.21	11.11	999,300
Dec 11, 2024	11.86	11.88	11.26	11.47	11.37	1,168,500
Dec 10, 2024	11.66	12.10	11.51	11.84	11.74	993,700
Dec 9, 2024	11.50	11.88	11.48	11.65	11.55	1,132,100
Dec 6, 2024	11.38	11.43	11.14	11.33	11.23	1,366,400
Dec 5, 2024	11.23	11.45	11.18	11.40	11.30	1,384,300
Dec 4, 2024	11.46	11.57	11.21	11.21	11.11	1,084,700
Dec 3, 2024	11.32	11.54	11.11	11.52	11.42	1,197,000
Dec 2, 2024	11.06	11.25	10.86	11.17	11.07	1,052,200
Nov 29, 2024	0.18 Dividend
Nov 29, 2024	11.22	11.31	11.08	11.16	11.06	658,700
Nov 27, 2024	11.41	11.72	11.11	11.40	11.12	1,018,000
Nov 26, 2024	11.76	12.03	11.44	11.50	11.22	1,039,700
Nov 25, 2024	11.77	11.87	11.59	11.84	11.55	964,600
Nov 22, 2024	11.81	12.04	11.72	11.85	11.56	1,117,800
Nov 21, 2024	12.16	12.29	11.62	11.89	11.60	1,278,200
Nov 20, 2024	12.52	12.64	12.13	12.32	12.02	1,070,500
Nov 19, 2024	11.94	12.46	11.87	12.36	12.06	936,100
Nov 18, 2024	11.75	12.05	11.75	11.94	11.65	880,100
Nov 15, 2024	12.07	12.14	11.59	11.77	11.48	975,800
Nov 14, 2024	12.01	12.23	11.92	11.95	11.66	1,023,500
Nov 13, 2024	12.00	12.22	11.91	11.94	11.65	872,000
Nov 12, 2024	12.15	12.16	11.85	11.98	11.69	1,102,000
Nov 11, 2024	12.10	12.35	11.92	12.25	11.95	1,775,400
Nov 8, 2024	12.75	12.80	12.07	12.15	11.85	2,146,400
Nov 7, 2024	13.18	13.70	12.84	12.86	12.55	1,380,000
Nov 6, 2024	13.50	13.71	13.05	13.21	12.89	1,384,200
Nov 5, 2024	14.00	14.00	13.62	13.74	13.41	706,500
Nov 4, 2024	13.94	13.98	13.67	13.91	13.57	938,600
Nov 1, 2024	14.20	14.36	13.97	14.04	13.70	553,000
Oct 31, 2024	14.13	14.40	13.96	14.11	13.77	457,600
Oct 30, 2024	14.05	14.17	13.85	14.12	13.78	614,100
Oct 29, 2024	14.40	14.41	14.02	14.16	13.82	557,300
Oct 28, 2024	14.60	14.60	14.32	14.42	14.07	688,800
Oct 25, 2024	14.89	15.13	14.78	14.80	14.44	388,500
Oct 24, 2024	15.15	15.25	14.82	14.88	14.52	526,700
Oct 23, 2024	15.75	15.80	14.93	15.10	14.73	1,049,300
Oct 22, 2024	16.50	16.59	16.16	16.22	15.83	370,300
Oct 21, 2024	16.75	16.83	16.47	16.55	16.15	428,100
Oct 18, 2024	16.81	16.86	16.52	16.76	16.35	304,200
Oct 17, 2024	16.80	16.85	16.46	16.70	16.29	300,400
Oct 16, 2024	16.72	16.88	16.62	16.68	16.27	399,400
Oct 15, 2024	17.01	17.12	16.63	16.67	16.26	474,400
Oct 14, 2024	17.61	17.61	17.29	17.29	16.87	386,800
Oct 11, 2024	17.50	17.71	17.33	17.67	17.24	267,300
Oct 10, 2024	17.60	17.72	17.48	17.55	17.12	210,600
Oct 9, 2024	17.95	18.00	17.58	17.59	17.16	279,500
Oct 8, 2024	18.27	18.27	17.78	18.05	17.61	278,200
Oct 7, 2024	18.39	18.72	18.32	18.41	17.96	254,200
Oct 4, 2024	18.70	18.79	18.24	18.32	17.87	374,300
Oct 3, 2024	18.31	18.60	18.26	18.59	18.14	403,900
Oct 2, 2024	18.34	18.47	18.08	18.33	17.88	331,000
Oct 1, 2024	17.95	18.34	17.72	18.09	17.65	485,600
Sep 30, 2024	17.92	18.10	17.52	18.10	17.66	717,900
Sep 27, 2024	17.76	18.09	17.75	17.96	17.52	723,000
Sep 26, 2024	17.67	18.10	17.64	18.06	17.62	363,400
Sep 25, 2024	17.78	17.94	17.45	17.51	17.08	396,300
Sep 24, 2024	17.60	18.02	17.42	17.96	17.52	742,800
Sep 23, 2024	17.51	17.75	17.31	17.33	16.91	336,400
Sep 20, 2024	17.71	17.76	17.37	17.49	17.06	724,600
Sep 19, 2024	17.95	17.98	17.57	17.96	17.52	590,000
Sep 18, 2024	17.76	17.91	17.56	17.60	17.17	342,200
Sep 17, 2024	17.85	17.85	17.50	17.69	17.26	368,600
Sep 16, 2024	17.62	17.85	17.54	17.67	17.24	291,300
Sep 13, 2024	17.50	17.76	17.34	17.44	17.02	288,400
Sep 12, 2024	17.18	17.68	17.14	17.39	16.97	423,000
Sep 11, 2024	16.82	17.06	16.82	16.98	16.57	333,500
Sep 10, 2024	17.17	17.25	16.61	16.83	16.42	372,100
Sep 9, 2024	17.25	17.39	16.97	17.15	16.73	505,700
Sep 6, 2024	17.38	17.51	17.11	17.22	16.80	396,700
Sep 5, 2024	17.53	17.68	17.37	17.41	16.99	424,400
Sep 4, 2024	17.61	17.80	17.50	17.63	17.20	508,500
Sep 3, 2024	18.44	18.50	17.55	17.61	17.18	849,200
Aug 30, 2024	0.38 Dividend
Aug 30, 2024	18.66	18.96	18.57	18.88	18.42	427,500
Aug 29, 2024	19.01	19.01	18.72	18.94	18.11	391,500
Aug 28, 2024	19.00	19.09	18.65	18.91	18.08	697,200
Aug 27, 2024	18.93	19.12	18.84	19.11	18.27	297,500
Aug 26, 2024	18.93	19.24	18.89	19.01	18.18	389,800
Aug 23, 2024	18.71	19.20	18.67	18.76	17.94	445,900
Aug 22, 2024	18.69	18.86	18.58	18.63	17.81	452,800
Aug 21, 2024	19.12	19.22	18.63	18.68	17.86	856,500
Aug 20, 2024	19.28	19.40	19.06	19.15	18.31	510,100
Aug 19, 2024	19.74	19.93	19.43	19.47	18.62	391,600
Aug 16, 2024	20.01	20.17	19.72	19.75	18.88	466,100
Aug 15, 2024	19.92	20.15	19.77	20.01	19.13	575,700
Aug 14, 2024	19.57	19.70	19.27	19.51	18.65	398,400
Aug 13, 2024	19.47	19.52	19.19	19.46	18.61	423,100
Aug 12, 2024	19.41	19.71	19.32	19.44	18.59	454,600
Aug 9, 2024	19.50	19.50	19.24	19.32	18.47	345,300
Aug 8, 2024	19.26	19.68	19.15	19.50	18.64	441,500
Aug 7, 2024	20.00	20.00	19.00	19.17	18.33	546,200
Aug 6, 2024	19.33	19.73	18.81	19.67	18.81	690,600
Aug 5, 2024	18.50	19.35	18.21	19.28	18.43	999,500
Aug 2, 2024	20.20	20.21	19.63	19.84	18.97	727,400
Aug 1, 2024	21.41	21.52	20.55	20.79	19.88	866,700
Jul 31, 2024	22.09	22.70	21.37	21.68	20.73	1,175,800
Jul 30, 2024	20.78	21.06	20.78	20.92	20.00	585,700
Jul 29, 2024	20.80	21.08	20.62	20.90	19.98	538,300
Jul 26, 2024	20.98	20.98	20.33	20.53	19.63	540,400
Jul 25, 2024	20.75	20.93	20.41	20.81	19.90	1,252,500
Jul 24, 2024	21.42	21.50	20.74	20.77	19.86	505,500
Jul 23, 2024	21.28	21.38	21.03	21.30	20.37	436,900
Jul 22, 2024	20.36	21.29	20.30	21.27	20.34	640,900
Jul 19, 2024	20.26	20.31	20.00	20.20	19.31	360,300
Jul 18, 2024	20.16	20.27	19.61	20.23	19.34	589,200
Jul 17, 2024	20.30	20.35	19.83	20.08	19.20	619,400
Jul 16, 2024	20.10	20.46	19.99	20.40	19.50	444,700
Jul 15, 2024	19.76	20.21	19.72	20.06	19.18	713,000
Jul 12, 2024	20.03	20.10	19.59	19.61	18.75	594,000
Jul 11, 2024	20.29	20.30	19.73	19.94	19.06	589,700
Jul 10, 2024	20.07	20.46	19.91	20.27	19.38	571,100
Jul 9, 2024	20.28	20.56	19.96	20.00	19.12	1,164,200
Jul 8, 2024	20.70	20.81	19.69	20.39	19.50	1,653,900
Jul 5, 2024	22.08	22.11	21.43	21.49	20.55	518,200
Jul 3, 2024	22.58	22.72	22.20	22.20	21.23	304,800
Jul 2, 2024	22.37	22.49	22.06	22.44	21.46	625,600
Jul 1, 2024	22.51	22.55	21.94	22.32	21.34	527,200
Jun 28, 2024	22.86	23.00	22.24	22.53	21.54	1,007,400
Jun 27, 2024	22.87	23.16	22.56	22.75	21.75	333,000
Jun 26, 2024	22.47	22.82	22.34	22.70	21.70	560,900
Jun 25, 2024	22.34	22.68	22.33	22.59	21.60	567,800
Jun 24, 2024	22.35	22.46	21.93	22.31	21.33	621,800
Jun 21, 2024	21.85	22.53	21.76	22.39	21.41	973,600
Jun 20, 2024	21.45	22.19	21.45	21.71	20.76	471,600
Jun 18, 2024	20.96	21.39	20.81	21.32	20.38	582,400
Jun 17, 2024	20.75	21.15	20.70	20.98	20.06	863,400
Jun 14, 2024	21.28	21.30	20.75	20.79	19.88	872,400
Jun 13, 2024	22.01	22.06	21.27	21.50	20.56	903,200
Jun 12, 2024	22.15	22.61	21.81	22.26	21.28	722,000
Jun 11, 2024	21.92	22.11	21.53	22.02	21.05	751,300
Jun 10, 2024	22.19	22.65	22.07	22.53	21.54	617,000
Jun 7, 2024	22.48	22.55	22.01	22.07	21.10	370,100

GNK Genco Shipping & Trading Limited

13.48

+0.90%

BWLP BW LPG Limited

11.05

-1.60%

CMRE Costamare Inc.

9.17

+3.03%

ECO Okeanis Eco Tankers Corp.

21.85

-1.89%

HSHP Himalaya Shipping Ltd.

6.26

+1.13%

GASS StealthGas Inc.

6.28

0.00%

GSL Global Ship Lease, Inc.

25.72

+1.46%

DAC Danaos Corporation

86.87

+1.28%

HAFN Hafnia Limited

5.25

+2.34%

GOGL Golden Ocean Group Limited

7.70

-0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ardmore Shipping Corporation (ASC)

Related Tickers