Skip to main content
logo
Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
17.02
+0.58 (3.53%)
Aug 6, 2026, 4:00 PM EDT - Market closed

Ardmore Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202616.8417.2416.8417.0217.023.53%558,214
Aug 5, 202617.2417.4216.4116.4416.44-2.78%569,990
Aug 4, 202617.1617.4616.7916.9116.91-3.04%734,529
Aug 3, 202617.4917.6316.9417.4417.440.29%815,592
Jul 31, 202617.2117.6617.1117.3917.390.93%596,608
Jul 30, 202616.7717.3316.6217.2317.232.87%573,449
Jul 29, 202617.3917.3916.2816.7516.752.20%898,024
Jul 28, 202616.3616.8116.2716.3916.39-585,514
Jul 27, 202616.3016.6416.2016.3916.39-1.32%556,638
Jul 24, 202616.6617.0316.4516.6116.610.18%422,018
Jul 23, 202616.1416.6916.0716.5816.583.37%731,330
Jul 22, 202616.2916.4115.9616.0416.04-1.53%417,671
Jul 21, 202616.0116.4715.9416.2916.292.97%333,229
Jul 20, 202615.6316.0915.6315.8215.822.73%429,794
Jul 17, 202615.6215.6515.1715.4015.40-2.41%411,238
Jul 16, 202616.0316.2315.6815.7815.78-1.56%507,185
Jul 15, 202615.8916.3615.5616.0316.03-0.93%537,649
Jul 14, 202616.0716.5216.0716.1816.182.21%431,754
Jul 13, 202616.6216.7115.8015.8315.83-3.42%666,629
Jul 10, 202615.5816.4515.4616.3916.396.98%918,722
Jul 9, 202615.8315.8914.9315.3215.32-4.19%500,704
Jul 8, 202615.6516.1215.5215.9915.993.50%504,971
Jul 7, 202615.0415.5315.0415.4515.451.51%494,573
Jul 6, 202614.8615.6714.6615.2215.222.42%548,125
Jul 2, 202614.7515.2314.6514.8614.864.28%949,113
Jul 1, 202613.8114.3813.8114.2514.251.71%762,969
Jun 30, 202614.3114.4613.8414.0114.01-2.64%884,839
Jun 29, 202615.0815.3014.3814.3914.39-4.83%1,142,679
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