Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
15.89
+0.42 (2.71%)
At close: Apr 17, 2026, 4:00 PM EDT
15.86
-0.03 (-0.19%)
After-hours: Apr 17, 2026, 7:00 PM EDT
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.70 | 16.20 | 15.34 | 15.89 | 15.89 | 2.71% | 832,898 |
| Apr 16, 2026 | 15.39 | 15.60 | 15.31 | 15.47 | 15.47 | - | 468,942 |
| Apr 15, 2026 | 15.79 | 15.92 | 15.38 | 15.47 | 15.47 | 1.24% | 479,112 |
| Apr 14, 2026 | 15.73 | 15.82 | 15.21 | 15.28 | 15.28 | -2.74% | 474,723 |
| Apr 13, 2026 | 15.54 | 16.01 | 15.52 | 15.71 | 15.71 | 1.49% | 611,392 |
| Apr 10, 2026 | 15.28 | 15.49 | 15.05 | 15.48 | 15.48 | 0.26% | 434,482 |
| Apr 9, 2026 | 15.53 | 15.77 | 15.33 | 15.44 | 15.44 | -0.13% | 498,878 |
| Apr 8, 2026 | 14.95 | 15.47 | 14.91 | 15.46 | 15.46 | 1.24% | 474,698 |
| Apr 7, 2026 | 15.74 | 15.97 | 15.24 | 15.27 | 15.27 | -2.99% | 628,175 |
| Apr 6, 2026 | 15.74 | 15.86 | 15.54 | 15.74 | 15.74 | -0.06% | 434,385 |
| Apr 2, 2026 | 15.16 | 15.83 | 15.10 | 15.75 | 15.75 | 3.48% | 411,453 |
| Apr 1, 2026 | 15.34 | 15.45 | 15.18 | 15.22 | 15.22 | -0.20% | 469,150 |
| Mar 31, 2026 | 15.15 | 15.49 | 15.11 | 15.25 | 15.25 | 1.73% | 403,599 |
| Mar 30, 2026 | 15.32 | 15.42 | 14.87 | 14.99 | 14.99 | -1.25% | 511,578 |
| 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 |