Ardmore Shipping Corporation (ASC)

NYSE: ASC · Real-Time Price · USD

20.42

-0.28 (-1.35%)

At close: Oct 27, 2026, 4:00 PM EDT

20.29

-0.13 (-0.64%)

Pre-market: Oct 28, 2026, 5:21 AM EDT

Ardmore Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	20.55	21.05	20.31	20.42	20.42	-1.35%	766,491
Oct 26, 2026	20.29	20.96	20.14	20.70	20.70	3.34%	1,067,032
Oct 23, 2026	19.44	20.08	19.14	20.03	20.03	3.57%	765,530
Oct 22, 2026	19.41	19.72	18.85	19.34	19.34	-1.43%	418,567
Oct 21, 2026	18.88	19.63	18.78	19.62	19.62	3.97%	567,639
Oct 20, 2026	18.52	18.93	18.33	18.87	18.87	2.00%	830,256
Oct 19, 2026	19.05	19.38	18.00	18.50	18.50	-2.27%	871,653
Oct 16, 2026	19.37	19.45	18.80	18.93	18.93	-0.26%	669,613
Oct 15, 2026	19.00	19.72	18.82	18.98	18.98	-3.51%	755,343
Oct 14, 2026	20.20	20.60	19.20	19.67	19.67	-2.29%	917,560
Oct 13, 2026	19.66	20.15	19.66	20.13	20.13	1.56%	501,498
Oct 12, 2026	19.79	20.12	19.62	19.82	19.82	2.80%	707,159
Oct 9, 2026	19.55	19.74	19.21	19.28	19.28	-0.98%	540,609
Oct 8, 2026	18.86	19.52	18.71	19.47	19.47	5.36%	1,313,846
Oct 7, 2026	18.97	19.47	18.36	18.48	18.48	-1.81%	826,888
Oct 6, 2026	19.23	19.23	18.70	18.82	18.82	-2.69%	537,515
Oct 5, 2026	19.75	19.90	18.90	19.34	19.34	0.21%	687,301
Oct 2, 2026	19.06	19.31	18.84	19.30	19.30	0.26%	525,909
Oct 1, 2026	18.50	19.28	18.37	19.25	19.25	3.16%	708,657
Sep 30, 2026	18.69	19.20	18.53	18.66	18.66	1.19%	777,518
Sep 29, 2026	18.00	18.60	18.00	18.44	18.44	1.60%	713,142
Sep 28, 2026	18.15	18.36	17.82	18.15	18.15	1.68%	933,999
Sep 25, 2026	17.79	18.01	17.52	17.85	17.85	0.11%	383,827
Sep 24, 2026	17.58	17.99	17.38	17.83	17.83	1.25%	649,726
Sep 23, 2026	17.83	17.87	17.20	17.61	17.61	-0.90%	458,704
Sep 22, 2026	18.21	18.47	17.77	17.77	17.77	-4.46%	818,034
Sep 21, 2026	18.73	19.18	18.49	18.60	18.60	-2.36%	468,689
Sep 18, 2026	19.06	19.27	18.82	19.05	19.05	0.26%	675,930
Sep 17, 2026	19.01	19.37	18.95	19.00	19.00	-0.31%	542,832
Sep 16, 2026	18.81	19.33	18.79	19.06	19.06	1.71%	718,523
Sep 15, 2026	18.75	19.09	18.49	18.74	18.74	-0.05%	678,891
Sep 14, 2026	18.85	18.86	18.44	18.75	18.75	0.43%	427,131
Sep 11, 2026	18.50	18.92	18.44	18.67	18.67	1.14%	575,329
Sep 10, 2026	18.39	18.61	18.21	18.46	18.46	1.26%	378,161
Sep 9, 2026	18.13	18.40	17.64	18.23	18.23	1.33%	532,254
Sep 8, 2026	18.34	18.34	17.79	17.99	17.99	-0.99%	421,835
Sep 4, 2026	18.02	18.40	17.86	18.17	18.17	0.83%	549,521
Sep 3, 2026	18.05	18.27	17.70	18.02	18.02	-0.28%	677,338
Sep 2, 2026	17.67	18.12	17.48	18.07	18.07	2.21%	537,484
Sep 1, 2026	17.55	17.76	17.37	17.68	17.68	1.67%	708,754
Aug 31, 2026	17.62	17.75	17.10	17.39	17.39	0.17%	561,433
Aug 28, 2026	16.78	17.44	16.61	17.36	17.36	2.90%	914,876
Aug 27, 2026	17.32	17.93	17.32	17.66	16.87	4.00%	987,970
Aug 26, 2026	17.85	17.85	16.88	16.98	16.22	-5.61%	876,836
Aug 25, 2026	18.08	18.39	17.87	17.99	17.19	-1.42%	560,102
Aug 24, 2026	18.29	18.62	18.13	18.25	17.43	-0.82%	647,178
Aug 21, 2026	18.40	18.91	18.29	18.40	17.58	1.15%	909,141
Aug 20, 2026	18.33	18.44	18.02	18.19	17.38	-1.09%	427,146
Aug 19, 2026	18.27	18.60	18.17	18.39	17.57	2.11%	394,326
Aug 18, 2026	18.17	18.20	17.75	18.01	17.20	-0.33%	614,039