Ardmore Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	19.85	20.03	19.27	19.30	-	-1.18%	495,853
May 8, 2026	18.84	19.60	18.82	19.53	19.53	3.50%	601,730
May 7, 2026	19.47	19.62	18.31	18.87	18.87	0.43%	856,130
May 6, 2026	18.62	19.18	18.49	18.79	18.79	-1.42%	837,830
May 5, 2026	18.29	19.20	18.09	19.06	19.06	2.75%	1,225,167
May 4, 2026	18.07	18.57	18.05	18.55	18.55	2.26%	595,255
May 1, 2026	17.80	18.17	17.50	18.14	18.14	2.37%	544,052
Apr 30, 2026	17.70	17.85	17.49	17.72	17.72	-0.67%	551,574
Apr 29, 2026	17.62	18.00	17.57	17.84	17.84	4.14%	748,483
Apr 28, 2026	17.22	17.39	16.93	17.13	17.13	0.88%	438,864
Apr 27, 2026	16.74	17.10	16.36	16.98	16.98	1.31%	533,526
Apr 24, 2026	16.33	16.77	16.08	16.76	16.76	3.46%	525,888
Apr 23, 2026	16.37	16.61	16.18	16.20	16.20	-0.25%	526,233
Apr 22, 2026	15.70	16.36	15.42	16.24	16.24	4.84%	849,696
Apr 21, 2026	15.98	16.00	15.38	15.49	15.49	-2.46%	608,221
Apr 20, 2026	15.66	16.01	15.40	15.88	15.88	-0.06%	581,139
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