Ardmore Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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