Skip to main content
Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
15.12
-0.81 (-5.08%)
At close: Jun 26, 2026, 4:00 PM EDT
15.17
+0.05 (0.33%)
After-hours: Jun 26, 2026, 7:28 PM EDT

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.8315.8314.5015.1215.12-5.08%1,639,459
Jun 25, 202616.9717.0315.7015.9315.93-5.96%576,948
Jun 24, 202617.6817.7816.9316.9416.94-5.31%544,756
Jun 23, 202617.4417.9617.1317.8917.891.88%570,950
Jun 22, 202617.0217.6917.0117.5617.562.87%675,291
Jun 18, 202616.4017.0816.1817.0717.072.83%901,423
Jun 17, 202616.7816.9116.3716.6016.60-1.07%337,958
Jun 16, 202616.8717.1216.4116.7816.78-0.47%546,112
Jun 15, 202617.0617.2216.5316.8616.86-1.29%609,361
Jun 12, 202616.1517.1416.0817.0817.084.27%583,625
Jun 11, 202616.7617.1216.3616.3816.38-0.30%625,493
Jun 10, 202616.5616.8816.2816.4316.43-0.24%574,489
Jun 9, 202616.4316.6416.2616.4716.470.18%664,689
Jun 8, 202616.5316.6616.1616.4416.44-474,010
Jun 5, 202615.8916.5315.8916.4416.442.94%558,802
Jun 4, 202615.9416.1515.8115.9715.97-395,453
Jun 3, 202616.2016.2715.9015.9715.97-1.36%408,160
Jun 2, 202616.4516.5616.0716.1916.19-1.28%388,040
Jun 1, 202616.0316.6015.9016.4016.401.99%496,131
May 29, 202616.1616.2015.8116.0816.08-0.92%657,250
May 28, 202617.6817.7116.5216.6216.23-6.05%875,957
May 27, 202618.3718.3917.6117.6917.27-4.02%657,120
May 26, 202618.6218.9218.3018.4318.00-2.12%680,231
May 22, 202619.3019.3018.6118.8318.39-2.38%612,345
May 21, 202619.5419.9319.2319.2918.84-1.98%501,057
May 20, 202618.9319.6918.8619.6819.224.46%889,895
May 19, 202619.4019.6018.7418.8418.40-2.23%843,479
May 18, 202619.0319.9318.9719.2718.821.80%1,701,235
May 15, 202618.6419.0518.5418.9318.490.91%653,465
May 14, 202618.6118.9518.4818.7618.320.05%471,825
May 13, 202619.0219.0318.1418.7518.31-1.11%878,755
May 12, 202619.1019.1318.7018.9618.52-0.84%663,193
May 11, 202619.8520.0319.1019.1218.67-2.10%1,049,904
May 8, 202618.8419.6018.8219.5319.073.50%610,633
May 7, 202619.4719.6218.3118.8718.430.43%857,250
May 6, 202618.6219.1818.4918.7918.35-1.42%839,934
May 5, 202618.2919.2018.0919.0618.612.75%1,227,127
May 4, 202618.0718.5718.0518.5518.112.26%595,279
May 1, 202617.8018.1717.5018.1417.712.37%545,129
Apr 30, 202617.7017.8517.4917.7217.30-0.67%552,093
Apr 29, 202617.6218.0017.5717.8417.424.14%749,412
Apr 28, 202617.2217.3916.9317.1316.730.88%438,976
Apr 27, 202616.7417.1016.3616.9816.581.31%621,310
Apr 24, 202616.3316.7716.0816.7616.373.46%525,995
Apr 23, 202616.3716.6116.1816.2015.82-0.25%526,859
Apr 22, 202615.7016.3615.4216.2415.864.84%849,838
Apr 21, 202615.9816.0015.3815.4915.13-2.46%608,261
Apr 20, 202615.6616.0115.4015.8815.51-0.06%582,303
Apr 17, 202615.7016.2015.3415.8915.522.71%832,928
Apr 16, 202615.3915.6015.3115.4715.11-468,949
Apr 15, 202615.7915.9215.3815.4715.111.24%479,138
Apr 14, 202615.7315.8215.2115.2814.92-2.74%474,875
Apr 13, 202615.5416.0115.5215.7115.341.49%611,576
Apr 10, 202615.2815.4915.0515.4815.120.26%520,655
Apr 9, 202615.5315.7715.3315.4415.08-0.13%498,882
Apr 8, 202614.9515.4714.9115.4615.101.24%474,919
Apr 7, 202615.7415.9715.2415.2714.91-2.99%632,495
Apr 6, 202615.7415.8615.5415.7415.37-0.06%435,124
Apr 2, 202615.1615.8315.1015.7515.383.48%411,511
Apr 1, 202615.3415.4515.1815.2214.86-0.20%469,160
Mar 31, 202615.1515.4915.1115.2514.891.73%403,599
Mar 30, 202615.3215.4214.8714.9914.64-1.25%544,753
Mar 27, 202615.1415.4715.0015.1814.82-0.26%801,099
Mar 26, 202615.3515.6115.1515.2214.86-0.46%612,072
Mar 25, 202615.8515.8515.1415.2914.93-3.84%466,188
Mar 24, 202615.3315.9815.2215.9015.535.30%576,616
Mar 23, 202614.3415.1514.3415.1014.753.07%621,799
Mar 20, 202615.0315.0314.5214.6514.31-2.01%633,410
Mar 19, 202614.2415.1514.1114.9514.603.46%565,550
Mar 18, 202614.3114.7514.1714.4514.112.12%1,075,357
Mar 17, 202614.3314.3613.9414.1513.82-0.91%624,446
Mar 16, 202613.8614.3413.8214.2813.944.69%847,921
Mar 13, 202614.0214.1013.4413.6413.32-3.06%862,678
Mar 12, 202615.2215.2214.0714.0713.74-8.16%1,007,567
Mar 11, 202615.4915.6015.1015.3214.96-0.52%826,289
Mar 10, 202615.7915.9315.2915.4015.04-2.47%901,120
Mar 9, 202616.0016.1015.7515.7915.42-1.00%1,383,887
Mar 6, 202616.0016.2115.5915.9515.58-1.12%663,005
Mar 5, 202616.5016.5415.8716.1315.75-2.83%1,031,166
Mar 4, 202616.2616.6916.1716.6016.210.79%610,996
Mar 3, 202616.3116.5715.9216.4716.08-1.44%865,081
Mar 2, 202616.7316.9115.8716.7116.322.01%1,240,280
Feb 27, 202616.0016.4715.8716.3816.003.21%1,109,790
Feb 26, 202615.4916.0015.4115.9615.502.31%1,120,553
Feb 25, 202615.3315.6315.1315.6015.151.76%581,965
Feb 24, 202615.0015.3714.9715.3314.892.47%682,481
Feb 23, 202614.9115.0214.6814.9614.53-1.12%678,648
Feb 20, 202614.8515.1414.6415.1314.691.68%602,619
Feb 19, 202614.6314.9314.3814.8814.451.85%960,691
Feb 18, 202614.3914.7514.1814.6114.194.13%1,353,412
Feb 17, 202613.6214.1213.6214.0313.623.31%1,239,049
Feb 13, 202613.1613.8413.1613.5813.193.66%1,098,067
Feb 12, 202613.0313.6312.9013.1012.72-3.53%837,298
Feb 11, 202613.4613.7213.4013.5813.192.57%755,743
Feb 10, 202613.2513.3713.0513.2412.860.38%635,228
Feb 9, 202613.0613.2412.9713.1912.810.38%411,135
Feb 6, 202612.4813.2712.4713.1412.765.12%521,639
Feb 5, 202612.4912.9012.4912.5012.14-0.95%490,042
Feb 4, 202612.7612.7912.4212.6212.25-1.64%580,255
Feb 3, 202612.8612.9112.5912.8312.460.16%537,172