Ardmore Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	13.62	13.95	13.62	13.92	-	2.50%	679,230
Feb 13, 2026	13.16	13.84	13.16	13.58	13.58	3.66%	1,097,967
Feb 12, 2026	13.03	13.63	12.90	13.10	13.10	-3.53%	836,642
Feb 11, 2026	13.46	13.72	13.40	13.58	13.58	2.57%	651,435
Feb 10, 2026	13.25	13.37	13.05	13.24	13.24	0.38%	635,195
Feb 9, 2026	13.06	13.24	12.97	13.19	13.19	0.38%	410,862
Feb 6, 2026	12.48	13.27	12.47	13.14	13.14	5.12%	520,792
Feb 5, 2026	12.49	12.90	12.49	12.50	12.50	-0.95%	490,004
Feb 4, 2026	12.76	12.79	12.42	12.62	12.62	-1.64%	408,593
Feb 3, 2026	12.86	12.91	12.59	12.83	12.83	0.16%	537,070
Feb 2, 2026	12.48	12.90	12.45	12.81	12.81	-0.85%	644,107
Jan 30, 2026	12.41	12.94	12.35	12.92	12.92	4.19%	845,030
Jan 29, 2026	12.40	12.55	12.09	12.40	12.40	1.14%	837,045
Jan 28, 2026	12.13	12.32	11.98	12.26	12.26	2.51%	485,664
Jan 27, 2026	11.82	12.11	11.82	11.96	11.96	1.01%	539,116
Jan 26, 2026	12.06	12.20	11.81	11.84	11.84	-0.59%	479,167
Jan 23, 2026	12.01	12.20	11.89	11.91	11.91	0.34%	510,679
Jan 22, 2026	11.98	12.04	11.62	11.87	11.87	-0.75%	817,744
Jan 21, 2026	11.88	11.98	11.70	11.96	11.96	1.79%	405,896
Jan 20, 2026	11.91	11.95	11.69	11.75	11.75	-1.59%	464,386
Jan 16, 2026	11.92	12.11	11.84	11.94	11.94	0.76%	713,276
Jan 15, 2026	11.73	11.92	11.49	11.85	11.85	-0.50%	623,407
Jan 14, 2026	12.12	12.21	11.86	11.91	11.91	-0.58%	969,796
Jan 13, 2026	11.84	12.20	11.81	11.98	11.98	3.10%	684,206
Jan 12, 2026	11.68	11.83	11.52	11.62	11.62	-0.51%	463,540
Jan 9, 2026	11.75	11.78	11.40	11.68	11.68	-1.68%	659,953
Jan 8, 2026	11.83	11.90	11.49	11.88	11.88	1.80%	689,306
Jan 7, 2026	11.13	11.73	11.01	11.67	11.67	8.06%	943,819
Jan 6, 2026	10.65	11.11	10.65	10.80	10.80	2.47%	672,105
Jan 5, 2026	10.76	10.89	10.51	10.54	10.54	0.86%	719,708
Jan 2, 2026	10.60	10.62	10.31	10.45	10.45	-1.32%	782,733
Dec 31, 2025	10.49	10.59	10.37	10.59	10.59	0.76%	553,723
Dec 30, 2025	10.85	10.85	10.50	10.51	10.51	-3.31%	519,737
Dec 29, 2025	10.75	10.90	10.73	10.87	10.87	0.65%	427,688
Dec 26, 2025	10.70	10.90	10.64	10.80	10.80	0.84%	360,211
Dec 24, 2025	10.71	10.73	10.59	10.71	10.71	-	201,637
Dec 23, 2025	10.80	10.80	10.64	10.71	10.71	-0.74%	521,183
Dec 22, 2025	10.95	11.08	10.77	10.79	10.79	-0.92%	588,857
Dec 19, 2025	10.83	10.94	10.74	10.89	10.89	0.37%	930,987
Dec 18, 2025	11.07	11.14	10.81	10.85	10.85	-2.60%	637,582
Dec 17, 2025	11.33	11.33	11.09	11.14	11.14	-0.18%	458,188
Dec 16, 2025	11.14	11.32	11.06	11.16	11.16	-0.98%	572,080
Dec 15, 2025	11.08	11.34	11.08	11.27	11.27	1.17%	603,712
Dec 12, 2025	11.30	11.30	11.07	11.14	11.14	-1.68%	631,028
Dec 11, 2025	11.39	11.43	11.22	11.33	11.33	-0.70%	742,970
Dec 10, 2025	11.50	11.52	11.22	11.41	11.41	-1.13%	640,845
Dec 9, 2025	11.74	11.74	11.50	11.54	11.54	-1.95%	425,354
Dec 8, 2025	11.76	11.99	11.69	11.77	11.77	-0.51%	394,689
Dec 5, 2025	12.01	12.05	11.79	11.83	11.83	-1.09%	449,994
Dec 4, 2025	12.19	12.23	11.95	11.96	11.96	-2.37%	433,684