Ardmore Shipping Corporation (ASC)
NYSE: ASC · Real-Time Price · USD
16.08
-0.15 (-0.92%)
At close: May 29, 2026, 4:00 PM EDT
16.15
+0.07 (0.46%)
After-hours: May 29, 2026, 7:14 PM EDT
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 14.95 | 15.47 | 14.91 | 15.46 | 15.10 | 1.24% | 474,919 |
| Apr 7, 2026 | 15.74 | 15.97 | 15.24 | 15.27 | 14.91 | -2.99% | 632,495 |
| Apr 6, 2026 | 15.74 | 15.86 | 15.54 | 15.74 | 15.37 | -0.06% | 435,124 |
| Apr 2, 2026 | 15.16 | 15.83 | 15.10 | 15.75 | 15.38 | 3.48% | 411,511 |
| Apr 1, 2026 | 15.34 | 15.45 | 15.18 | 15.22 | 14.86 | -0.20% | 469,160 |
| Mar 31, 2026 | 15.15 | 15.49 | 15.11 | 15.25 | 14.89 | 1.73% | 403,599 |
| Mar 30, 2026 | 15.32 | 15.42 | 14.87 | 14.99 | 14.64 | -1.25% | 544,753 |
| Mar 27, 2026 | 15.14 | 15.47 | 15.00 | 15.18 | 14.82 | -0.26% | 801,099 |
| Mar 26, 2026 | 15.35 | 15.61 | 15.15 | 15.22 | 14.86 | -0.46% | 612,072 |
| Mar 25, 2026 | 15.85 | 15.85 | 15.14 | 15.29 | 14.93 | -3.84% | 466,188 |
| Mar 24, 2026 | 15.33 | 15.98 | 15.22 | 15.90 | 15.53 | 5.30% | 576,616 |
| Mar 23, 2026 | 14.34 | 15.15 | 14.34 | 15.10 | 14.75 | 3.07% | 621,799 |
| Mar 20, 2026 | 15.03 | 15.03 | 14.52 | 14.65 | 14.31 | -2.01% | 633,410 |
| Mar 19, 2026 | 14.24 | 15.15 | 14.11 | 14.95 | 14.60 | 3.46% | 565,550 |