Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
15.97
-0.16 (-0.99%)
Mar 6, 2026, 11:23 AM EST - Market open
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.00 | 16.21 | 15.70 | 16.03 | - | -0.62% | 94,395 |
| Mar 5, 2026 | 16.50 | 16.54 | 15.87 | 16.13 | 16.13 | -2.83% | 997,419 |
| Mar 4, 2026 | 16.26 | 16.69 | 16.17 | 16.60 | 16.60 | 0.79% | 608,163 |
| Mar 3, 2026 | 16.31 | 16.57 | 15.92 | 16.47 | 16.47 | -1.44% | 809,620 |
| Mar 2, 2026 | 16.73 | 16.91 | 15.87 | 16.71 | 16.71 | 2.01% | 1,237,197 |
| Feb 27, 2026 | 16.00 | 16.47 | 15.87 | 16.38 | 16.38 | 2.63% | 1,107,229 |
| Feb 26, 2026 | 15.49 | 16.00 | 15.41 | 15.96 | 15.87 | 2.31% | 1,120,271 |
| Feb 25, 2026 | 15.33 | 15.63 | 15.13 | 15.60 | 15.51 | 1.76% | 581,965 |
| Feb 24, 2026 | 15.00 | 15.37 | 14.97 | 15.33 | 15.24 | 2.47% | 682,481 |
| Feb 23, 2026 | 14.91 | 15.02 | 14.68 | 14.96 | 14.88 | -1.12% | 678,648 |
| Feb 20, 2026 | 14.85 | 15.14 | 14.64 | 15.13 | 15.04 | 1.68% | 602,619 |
| Feb 19, 2026 | 14.63 | 14.93 | 14.38 | 14.88 | 14.80 | 1.85% | 960,691 |
| Feb 18, 2026 | 14.39 | 14.75 | 14.18 | 14.61 | 14.53 | 4.13% | 1,353,412 |
| Feb 17, 2026 | 13.62 | 14.12 | 13.62 | 14.03 | 13.95 | 3.31% | 1,239,049 |
| Feb 13, 2026 | 13.16 | 13.84 | 13.16 | 13.58 | 13.50 | 3.66% | 1,098,067 |
| Feb 12, 2026 | 13.03 | 13.63 | 12.90 | 13.10 | 13.03 | -3.53% | 837,298 |
| Feb 11, 2026 | 13.46 | 13.72 | 13.40 | 13.58 | 13.50 | 2.57% | 755,743 |
| Feb 10, 2026 | 13.25 | 13.37 | 13.05 | 13.24 | 13.17 | 0.38% | 635,228 |
| Feb 9, 2026 | 13.06 | 13.24 | 12.97 | 13.19 | 13.12 | 0.38% | 411,135 |
| Feb 6, 2026 | 12.48 | 13.27 | 12.47 | 13.14 | 13.07 | 5.12% | 521,639 |
| Feb 5, 2026 | 12.49 | 12.90 | 12.49 | 12.50 | 12.43 | -0.95% | 490,042 |
| Feb 4, 2026 | 12.76 | 12.79 | 12.42 | 12.62 | 12.55 | -1.64% | 580,255 |
| Feb 3, 2026 | 12.86 | 12.91 | 12.59 | 12.83 | 12.76 | 0.16% | 537,172 |
| Feb 2, 2026 | 12.48 | 12.90 | 12.45 | 12.81 | 12.74 | -0.85% | 644,890 |
| Jan 30, 2026 | 12.41 | 12.94 | 12.35 | 12.92 | 12.85 | 4.19% | 845,411 |
| Jan 29, 2026 | 12.40 | 12.55 | 12.09 | 12.40 | 12.33 | 1.14% | 837,993 |
| Jan 28, 2026 | 12.13 | 12.32 | 11.98 | 12.26 | 12.19 | 2.51% | 485,765 |
| Jan 27, 2026 | 11.82 | 12.11 | 11.82 | 11.96 | 11.89 | 1.01% | 539,117 |
| Jan 26, 2026 | 12.06 | 12.20 | 11.81 | 11.84 | 11.77 | -0.59% | 479,171 |
| Jan 23, 2026 | 12.01 | 12.20 | 11.89 | 11.91 | 11.84 | 0.34% | 510,865 |
| Jan 22, 2026 | 11.98 | 12.04 | 11.62 | 11.87 | 11.80 | -0.75% | 817,799 |
| Jan 21, 2026 | 11.88 | 11.98 | 11.70 | 11.96 | 11.89 | 1.79% | 406,358 |
| Jan 20, 2026 | 11.91 | 11.95 | 11.69 | 11.75 | 11.68 | -1.59% | 464,419 |
| Jan 16, 2026 | 11.92 | 12.11 | 11.84 | 11.94 | 11.87 | 0.76% | 722,156 |
| Jan 15, 2026 | 11.73 | 11.92 | 11.49 | 11.85 | 11.78 | -0.50% | 623,407 |
| Jan 14, 2026 | 12.12 | 12.21 | 11.86 | 11.91 | 11.84 | -0.58% | 970,323 |
| Jan 13, 2026 | 11.84 | 12.20 | 11.81 | 11.98 | 11.91 | 3.10% | 684,210 |
| Jan 12, 2026 | 11.68 | 11.83 | 11.52 | 11.62 | 11.55 | -0.51% | 463,540 |
| Jan 9, 2026 | 11.75 | 11.78 | 11.40 | 11.68 | 11.61 | -1.68% | 660,014 |
| Jan 8, 2026 | 11.83 | 11.90 | 11.49 | 11.88 | 11.81 | 1.80% | 689,323 |
| Jan 7, 2026 | 11.13 | 11.73 | 11.01 | 11.67 | 11.60 | 8.06% | 945,003 |
| Jan 6, 2026 | 10.65 | 11.11 | 10.65 | 10.80 | 10.74 | 2.47% | 672,111 |
| Jan 5, 2026 | 10.76 | 10.89 | 10.51 | 10.54 | 10.48 | 0.86% | 719,908 |
| Jan 2, 2026 | 10.60 | 10.62 | 10.31 | 10.45 | 10.39 | -1.32% | 783,902 |
| Dec 31, 2025 | 10.49 | 10.59 | 10.37 | 10.59 | 10.53 | 0.76% | 560,243 |
| Dec 30, 2025 | 10.85 | 10.85 | 10.50 | 10.51 | 10.45 | -3.31% | 542,229 |
| Dec 29, 2025 | 10.75 | 10.90 | 10.73 | 10.87 | 10.81 | 0.65% | 448,608 |
| Dec 26, 2025 | 10.70 | 10.90 | 10.64 | 10.80 | 10.74 | 0.84% | 364,016 |
| Dec 24, 2025 | 10.71 | 10.73 | 10.59 | 10.71 | 10.65 | - | 220,542 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.64 | 10.71 | 10.65 | -0.74% | 521,183 |
| Dec 22, 2025 | 10.95 | 11.08 | 10.77 | 10.79 | 10.73 | -0.92% | 599,862 |
| Dec 19, 2025 | 10.83 | 10.94 | 10.74 | 10.89 | 10.83 | 0.37% | 931,416 |
| Dec 18, 2025 | 11.07 | 11.14 | 10.81 | 10.85 | 10.79 | -2.60% | 637,582 |
| Dec 17, 2025 | 11.33 | 11.33 | 11.09 | 11.14 | 11.08 | -0.18% | 458,188 |
| Dec 16, 2025 | 11.14 | 11.32 | 11.06 | 11.16 | 11.10 | -0.98% | 572,080 |
| Dec 15, 2025 | 11.08 | 11.34 | 11.08 | 11.27 | 11.21 | 1.17% | 603,712 |
| Dec 12, 2025 | 11.30 | 11.30 | 11.07 | 11.14 | 11.08 | -1.68% | 631,028 |
| Dec 11, 2025 | 11.39 | 11.43 | 11.22 | 11.33 | 11.27 | -0.70% | 742,970 |
| Dec 10, 2025 | 11.50 | 11.52 | 11.22 | 11.41 | 11.35 | -1.13% | 640,845 |
| Dec 9, 2025 | 11.74 | 11.74 | 11.50 | 11.54 | 11.47 | -1.95% | 425,354 |
| Dec 8, 2025 | 11.76 | 11.99 | 11.69 | 11.77 | 11.70 | -0.51% | 394,689 |
| Dec 5, 2025 | 12.01 | 12.05 | 11.79 | 11.83 | 11.76 | -1.09% | 449,994 |
| Dec 4, 2025 | 12.19 | 12.23 | 11.95 | 11.96 | 11.89 | -2.37% | 433,684 |
| Dec 3, 2025 | 12.25 | 12.41 | 12.17 | 12.25 | 12.18 | 1.32% | 492,246 |
| Dec 2, 2025 | 12.01 | 12.17 | 11.75 | 12.09 | 12.02 | 0.25% | 647,433 |
| Dec 1, 2025 | 12.27 | 12.35 | 12.03 | 12.06 | 11.99 | -1.39% | 694,511 |
| Nov 28, 2025 | 12.23 | 12.33 | 12.01 | 12.23 | 12.16 | -0.73% | 287,542 |
| Nov 26, 2025 | 12.44 | 12.70 | 12.26 | 12.32 | 12.15 | -1.52% | 602,955 |
| Nov 25, 2025 | 12.65 | 12.69 | 12.34 | 12.51 | 12.34 | -2.72% | 527,418 |
| Nov 24, 2025 | 13.02 | 13.02 | 12.52 | 12.86 | 12.68 | -1.83% | 491,523 |
| Nov 21, 2025 | 12.55 | 13.12 | 12.44 | 13.10 | 12.92 | 4.38% | 698,341 |
| Nov 20, 2025 | 13.04 | 13.27 | 12.47 | 12.55 | 12.38 | -3.54% | 607,470 |
| Nov 19, 2025 | 13.31 | 13.43 | 12.98 | 13.01 | 12.83 | -3.63% | 487,970 |
| Nov 18, 2025 | 12.83 | 13.56 | 12.70 | 13.50 | 13.31 | 5.14% | 1,409,333 |
| Nov 17, 2025 | 12.75 | 12.97 | 12.64 | 12.84 | 12.66 | 0.23% | 608,606 |
| Nov 14, 2025 | 12.77 | 12.89 | 12.50 | 12.81 | 12.63 | -0.16% | 639,785 |
| Nov 13, 2025 | 12.98 | 13.17 | 12.81 | 12.83 | 12.65 | -1.31% | 613,551 |
| Nov 12, 2025 | 12.78 | 13.08 | 12.75 | 13.00 | 12.82 | 0.93% | 664,567 |
| Nov 11, 2025 | 12.91 | 13.06 | 12.70 | 12.88 | 12.70 | 0.63% | 648,227 |
| Nov 10, 2025 | 12.74 | 12.87 | 12.46 | 12.80 | 12.62 | 0.71% | 607,513 |
| Nov 7, 2025 | 12.93 | 12.98 | 12.63 | 12.71 | 12.54 | -1.40% | 785,014 |
| Nov 6, 2025 | 12.39 | 13.08 | 12.38 | 12.89 | 12.71 | 3.45% | 726,914 |
| Nov 5, 2025 | 12.45 | 12.49 | 12.03 | 12.46 | 12.29 | 1.47% | 507,074 |
| Nov 4, 2025 | 12.20 | 12.37 | 12.03 | 12.28 | 12.11 | -1.52% | 432,009 |
| Nov 3, 2025 | 12.53 | 12.61 | 12.36 | 12.47 | 12.30 | -0.95% | 443,379 |
| Oct 31, 2025 | 12.53 | 12.59 | 12.37 | 12.59 | 12.42 | 1.04% | 397,986 |
| Oct 30, 2025 | 12.48 | 12.53 | 12.38 | 12.46 | 12.29 | -0.88% | 414,964 |
| Oct 29, 2025 | 12.74 | 12.83 | 12.49 | 12.57 | 12.40 | -0.48% | 532,830 |
| Oct 28, 2025 | 12.40 | 12.73 | 12.39 | 12.63 | 12.46 | 2.68% | 467,219 |
| Oct 27, 2025 | 12.23 | 12.41 | 12.14 | 12.30 | 12.13 | 0.74% | 351,324 |
| Oct 24, 2025 | 12.46 | 12.59 | 12.16 | 12.21 | 12.04 | -2.79% | 554,193 |
| Oct 23, 2025 | 12.12 | 12.65 | 12.12 | 12.56 | 12.39 | 5.46% | 621,341 |
| Oct 22, 2025 | 11.60 | 11.92 | 11.53 | 11.91 | 11.75 | 3.57% | 322,043 |
| Oct 21, 2025 | 11.62 | 11.76 | 11.50 | 11.50 | 11.34 | -2.29% | 391,317 |
| Oct 20, 2025 | 11.54 | 11.83 | 11.54 | 11.77 | 11.61 | 2.44% | 677,675 |
| Oct 17, 2025 | 11.16 | 11.56 | 11.08 | 11.49 | 11.33 | 2.50% | 492,077 |
| Oct 16, 2025 | 11.31 | 11.66 | 11.19 | 11.21 | 11.06 | -0.44% | 801,861 |
| Oct 15, 2025 | 11.07 | 11.26 | 11.02 | 11.26 | 11.11 | 3.11% | 493,458 |
| Oct 14, 2025 | 10.83 | 11.01 | 10.77 | 10.92 | 10.77 | -2.06% | 508,386 |
| Oct 13, 2025 | 11.08 | 11.22 | 11.01 | 11.15 | 11.00 | 1.46% | 392,183 |