Ardmore Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	17.81	18.32	17.61	18.07	17.26	2.61%	610,942
Aug 14, 2026	17.39	17.72	17.33	17.61	16.82	1.73%	463,391
Aug 13, 2026	16.77	17.50	16.77	17.31	16.54	3.84%	427,726
Aug 12, 2026	16.04	16.82	15.92	16.67	15.92	2.84%	453,434
Aug 11, 2026	16.46	16.49	15.92	16.21	15.48	-1.10%	580,775
Aug 10, 2026	16.75	16.86	16.36	16.39	15.66	-1.92%	505,628
Aug 7, 2026	17.10	17.33	16.55	16.71	15.96	-1.82%	365,639
Aug 6, 2026	16.84	17.24	16.84	17.02	16.26	3.53%	558,415
Aug 5, 2026	17.24	17.42	16.41	16.44	15.70	-2.78%	570,292
Aug 4, 2026	17.16	17.46	16.79	16.91	16.15	-3.04%	735,031
Aug 3, 2026	17.49	17.63	16.94	17.44	16.66	0.29%	816,433
Jul 31, 2026	17.21	17.66	17.11	17.39	16.61	0.93%	596,660
Jul 30, 2026	16.77	17.33	16.62	17.23	16.46	2.87%	574,291
Jul 29, 2026	17.39	17.39	16.28	16.75	16.00	2.20%	901,345
Jul 28, 2026	16.36	16.81	16.27	16.39	15.66	-	616,526
Jul 27, 2026	16.30	16.64	16.20	16.39	15.66	-1.32%	556,638
Jul 24, 2026	16.66	17.03	16.45	16.61	15.87	0.18%	422,219
Jul 23, 2026	16.14	16.69	16.07	16.58	15.84	3.37%	732,173
Jul 22, 2026	16.29	16.41	15.96	16.04	15.32	-1.53%	417,671
Jul 21, 2026	16.01	16.47	15.94	16.29	15.56	2.97%	333,230
Jul 20, 2026	15.63	16.09	15.63	15.82	15.11	2.73%	429,794
Jul 17, 2026	15.62	15.65	15.17	15.40	14.71	-2.41%	414,489
Jul 16, 2026	16.03	16.23	15.68	15.78	15.07	-1.56%	507,193
Jul 15, 2026	15.89	16.36	15.56	16.03	15.31	-0.93%	546,285
Jul 14, 2026	16.07	16.52	16.07	16.18	15.46	2.21%	459,217
Jul 13, 2026	16.62	16.71	15.80	15.83	15.12	-3.42%	666,855
Jul 10, 2026	15.58	16.45	15.46	16.39	15.66	6.98%	922,394
Jul 9, 2026	15.83	15.89	14.93	15.32	14.63	-4.19%	501,192
Jul 8, 2026	15.65	16.12	15.52	15.99	15.27	3.50%	525,900
Jul 7, 2026	15.04	15.53	15.04	15.45	14.76	1.51%	494,595
Jul 6, 2026	14.86	15.67	14.66	15.22	14.54	2.42%	552,807
Jul 2, 2026	14.75	15.23	14.65	14.86	14.20	4.28%	968,940
Jul 1, 2026	13.81	14.38	13.81	14.25	13.61	1.71%	775,334
Jun 30, 2026	14.31	14.46	13.84	14.01	13.38	-2.64%	907,257
Jun 29, 2026	15.08	15.30	14.38	14.39	13.75	-4.83%	1,193,727
Jun 26, 2026	15.83	15.83	14.50	15.12	14.44	-5.08%	1,653,868
Jun 25, 2026	16.97	17.03	15.70	15.93	15.22	-5.96%	623,104
Jun 24, 2026	17.68	17.78	16.93	16.94	16.18	-5.31%	577,183
Jun 23, 2026	17.44	17.96	17.13	17.89	17.09	1.88%	571,474
Jun 22, 2026	17.02	17.69	17.01	17.56	16.77	2.87%	684,523
Jun 18, 2026	16.40	17.08	16.18	17.07	16.31	2.83%	906,328