Ardmore Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.14	15.47	15.00	15.18	15.18	-0.26%	753,432
Mar 26, 2026	15.35	15.61	15.15	15.22	15.22	-0.46%	559,837
Mar 25, 2026	15.85	15.85	15.14	15.29	15.29	-3.84%	465,737
Mar 24, 2026	15.33	15.98	15.22	15.90	15.90	5.30%	574,214
Mar 23, 2026	14.34	15.15	14.34	15.10	15.10	3.07%	621,355
Mar 20, 2026	15.03	15.03	14.52	14.65	14.65	-2.01%	628,970
Mar 19, 2026	14.24	15.15	14.11	14.95	14.95	3.46%	561,272
Mar 18, 2026	14.31	14.75	14.17	14.45	14.45	2.12%	925,869
Mar 17, 2026	14.33	14.36	13.94	14.15	14.15	-0.91%	608,273
Mar 16, 2026	13.86	14.34	13.82	14.28	14.28	4.69%	845,699
Mar 13, 2026	14.02	14.10	13.44	13.64	13.64	-3.06%	851,204
Mar 12, 2026	15.22	15.22	14.07	14.07	14.07	-8.16%	1,007,070
Mar 11, 2026	15.49	15.60	15.10	15.32	15.32	-0.52%	825,279
Mar 10, 2026	15.79	15.93	15.29	15.40	15.40	-2.47%	899,933
Mar 9, 2026	16.00	16.10	15.75	15.79	15.79	-1.00%	1,382,547
Mar 6, 2026	16.00	16.21	15.59	15.95	15.95	-1.12%	662,904
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