Ardmore Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.40	17.08	16.18	17.07	17.07	2.83%	901,423
Jun 17, 2026	16.78	16.91	16.37	16.60	16.60	-1.07%	337,958
Jun 16, 2026	16.87	17.12	16.41	16.78	16.78	-0.47%	546,112
Jun 15, 2026	17.06	17.22	16.53	16.86	16.86	-1.29%	609,361
Jun 12, 2026	16.15	17.14	16.08	17.08	17.08	4.27%	583,625
Jun 11, 2026	16.76	17.12	16.36	16.38	16.38	-0.30%	625,493
Jun 10, 2026	16.56	16.88	16.28	16.43	16.43	-0.24%	574,489
Jun 9, 2026	16.43	16.64	16.26	16.47	16.47	0.18%	664,689
Jun 8, 2026	16.53	16.66	16.16	16.44	16.44	-	474,010
Jun 5, 2026	15.89	16.53	15.89	16.44	16.44	2.94%	558,802
Jun 4, 2026	15.94	16.15	15.81	15.97	15.97	-	395,453
Jun 3, 2026	16.20	16.27	15.90	15.97	15.97	-1.36%	408,160
Jun 2, 2026	16.45	16.56	16.07	16.19	16.19	-1.28%	388,040
Jun 1, 2026	16.03	16.60	15.90	16.40	16.40	1.99%	496,131
May 29, 2026	16.16	16.20	15.81	16.08	16.08	-0.92%	657,250
May 28, 2026	17.68	17.71	16.52	16.62	16.23	-6.05%	875,957
May 27, 2026	18.37	18.39	17.61	17.69	17.27	-4.02%	657,120
May 26, 2026	18.62	18.92	18.30	18.43	18.00	-2.12%	680,231
May 22, 2026	19.30	19.30	18.61	18.83	18.39	-2.38%	612,345
May 21, 2026	19.54	19.93	19.23	19.29	18.84	-1.98%	501,057
May 20, 2026	18.93	19.69	18.86	19.68	19.22	4.46%	889,895
May 19, 2026	19.40	19.60	18.74	18.84	18.40	-2.23%	843,479
May 18, 2026	19.03	19.93	18.97	19.27	18.82	1.80%	1,701,235
May 15, 2026	18.64	19.05	18.54	18.93	18.49	0.91%	653,465
May 14, 2026	18.61	18.95	18.48	18.76	18.32	0.05%	471,825
May 13, 2026	19.02	19.03	18.14	18.75	18.31	-1.11%	878,755
May 12, 2026	19.10	19.13	18.70	18.96	18.52	-0.84%	663,193
May 11, 2026	19.85	20.03	19.10	19.12	18.67	-2.10%	1,049,904
May 8, 2026	18.84	19.60	18.82	19.53	19.07	3.50%	610,633
May 7, 2026	19.47	19.62	18.31	18.87	18.43	0.43%	857,250
May 6, 2026	18.62	19.18	18.49	18.79	18.35	-1.42%	839,934
May 5, 2026	18.29	19.20	18.09	19.06	18.61	2.75%	1,227,127
May 4, 2026	18.07	18.57	18.05	18.55	18.11	2.26%	595,279
May 1, 2026	17.80	18.17	17.50	18.14	17.71	2.37%	545,129
Apr 30, 2026	17.70	17.85	17.49	17.72	17.30	-0.67%	552,093
Apr 29, 2026	17.62	18.00	17.57	17.84	17.42	4.14%	749,412
Apr 28, 2026	17.22	17.39	16.93	17.13	16.73	0.88%	438,976
Apr 27, 2026	16.74	17.10	16.36	16.98	16.58	1.31%	621,310
Apr 24, 2026	16.33	16.77	16.08	16.76	16.37	3.46%	525,995
Apr 23, 2026	16.37	16.61	16.18	16.20	15.82	-0.25%	526,859
Apr 22, 2026	15.70	16.36	15.42	16.24	15.86	4.84%	849,838
Apr 21, 2026	15.98	16.00	15.38	15.49	15.13	-2.46%	608,261
Apr 20, 2026	15.66	16.01	15.40	15.88	15.51	-0.06%	582,303
Apr 17, 2026	15.70	16.20	15.34	15.89	15.52	2.71%	832,928
Apr 16, 2026	15.39	15.60	15.31	15.47	15.11	-	468,949
Apr 15, 2026	15.79	15.92	15.38	15.47	15.11	1.24%	479,138
Apr 14, 2026	15.73	15.82	15.21	15.28	14.92	-2.74%	474,875
Apr 13, 2026	15.54	16.01	15.52	15.71	15.34	1.49%	611,576
Apr 10, 2026	15.28	15.49	15.05	15.48	15.12	0.26%	520,655
Apr 9, 2026	15.53	15.77	15.33	15.44	15.08	-0.13%	498,882