Get the Stockscreener App
17.85
0.11%
0.02
After Hours:
17.85
Ardmore Shipping Corp Stock (ASC) Price History
The historical daily chart and data for Ardmore Shipping Corp stock (ASC), show that the latest closing stock price as of September 25, 2026, is $17.85.
- Ardmore Shipping Corp all-time high stock price is $23.44, occurred on May 21, 2024.
- The lowest Ardmore Shipping Corp stock price recorded was $2.61 on October 29, 2020. Since then, Ardmore Shipping Corp's stock price has risen over 583.91% to $17.85 now.
- The 52-week high stock price for ASC is $20.02, representing a 12.18% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for ASC is $10.31, indicating a -42.24% decrease from the current share price, occurred on January 02, 2026.
- The closing price of Ardmore Shipping Corp (ASC) stock in the beginning of 2025 was $3.63. The stock closed the year at $14.41, a gain of over 296.97% for the year.
The table below shows more information about ASC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $18.01 | $17.52 | $0.49 | 383,833.0 | +0.11% |
| Sep 24, 2026 | $17.98 | $17.38 | $0.605 | 649,843.0 | +1.25% |
| Sep 23, 2026 | $17.86 | $17.20 | $0.665 | 458,805.0 | -0.90% |
| Sep 22, 2026 | $18.47 | $17.77 | $0.70 | 818,591.0 | -4.46% |
| Sep 21, 2026 | $19.18 | $18.49 | $0.685 | 468,696.0 | -2.36% |
| Sep 18, 2026 | $19.27 | $18.82 | $0.4499 | 676,461.0 | +0.26% |
| Sep 17, 2026 | $19.37 | $18.95 | $0.42 | 542,838.0 | -0.31% |
| Sep 16, 2026 | $19.33 | $18.79 | $0.54 | 718,530.0 | +1.71% |
| Sep 15, 2026 | $19.09 | $18.49 | $0.60 | 686,398.0 | -0.05% |
| Sep 14, 2026 | $18.86 | $18.44 | $0.42 | 427,147.0 | +0.43% |
| Sep 11, 2026 | $18.92 | $18.43 | $0.485 | 575,533.0 | +1.14% |
| Sep 10, 2026 | $18.61 | $18.21 | $0.40 | 378,195.0 | +1.26% |
| Sep 09, 2026 | $18.40 | $17.64 | $0.765 | 532,256.0 | +1.33% |
| Sep 08, 2026 | $18.34 | $17.79 | $0.55 | 421,948.0 | -0.99% |
| Sep 04, 2026 | $18.39 | $17.86 | $0.535 | 549,610.0 | +0.83% |
| Sep 03, 2026 | $18.27 | $17.70 | $0.57 | 677,943.0 | -0.28% |
| Sep 02, 2026 | $18.12 | $17.48 | $0.64 | 538,043.0 | +2.21% |
| Sep 01, 2026 | $17.76 | $17.37 | $0.39 | 708,961.0 | +1.67% |
| Aug 31, 2026 | $17.75 | $17.10 | $0.65 | 591,097.0 | +0.17% |
Ardmore Shipping Corp Stock (ASC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ardmore Shipping Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ardmore Shipping Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ardmore Shipping Corp Stock (ASC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $19.37 | $17.20 | $2.17 | 10,597,464.0 | +2.65% |
| Aug, 2026 | $18.91 | $15.92 | $2.99 | 12,951,799.0 | +0.00% |
| Jul, 2026 | $17.66 | $13.81 | $3.85 | 12,725,935.0 | +24.13% |
| Jun, 2026 | $17.95 | $13.84 | $4.11 | 13,647,335.0 | -12.87% |
| May, 2026 | $20.02 | $15.81 | $4.21 | 15,650,331.0 | -9.26% |
| Apr, 2026 | $18.00 | $14.91 | $3.09 | 11,584,975.0 | +16.20% |
| Mar, 2026 | $16.91 | $13.44 | $3.47 | 16,782,237.0 | -6.90% |
| Feb, 2026 | $16.47 | $12.42 | $4.05 | 14,420,756.0 | +26.78% |
| Jan, 2026 | $12.94 | $10.31 | $2.63 | 13,286,168.0 | +22.00% |
Ardmore Shipping Corp Stock (ASC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.41 | $10.49 | $1.92 | 11,120,830.0 | -14.06% |
| Nov, 2025 | $13.56 | $12.01 | $1.55 | 11,524,538.0 | -2.86% |
| Oct, 2025 | $12.83 | $10.77 | $2.06 | 11,013,261.0 | +6.07% |
| Sep, 2025 | $13.45 | $11.49 | $1.96 | 11,130,742.0 | +2.15% |
| Aug, 2025 | $11.75 | $10.17 | $1.58 | 11,095,837.0 | +6.80% |
| Jul, 2025 | $11.14 | $9.53 | $1.61 | 12,016,645.0 | +13.33% |
| Jun, 2025 | $10.60 | $9.18 | $1.42 | 13,128,018.0 | -0.10% |
| May, 2025 | $10.42 | $9.41 | $1.01 | 12,467,967.0 | +0.73% |
| Apr, 2025 | $9.93 | $8.32 | $1.61 | 12,778,735.0 | -2.55% |
| Mar, 2025 | $10.54 | $9.09 | $1.45 | 13,348,054.0 | +8.06% |
| Feb, 2025 | $12.28 | $9.01 | $3.27 | 14,226,101.0 | -23.67% |
| Jan, 2025 | $13.85 | $11.01 | $2.84 | 15,116,328.0 | -2.30% |
Ardmore Shipping Corp Stock (ASC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.27 | $10.86 | $1.41 | 18,436,069.0 | +7.62% |
| Nov, 2024 | $14.36 | $11.08 | $3.28 | 20,966,596.0 | -20.91% |
| Oct, 2024 | $18.79 | $13.85 | $4.94 | 9,633,434.0 | -22.04% |
| Sep, 2024 | $18.50 | $16.61 | $1.88 | 9,275,264.0 | -4.13% |
| Aug, 2024 | $21.52 | $18.21 | $3.31 | 11,186,260.0 | -12.92% |
| Jul, 2024 | $22.72 | $19.59 | $3.13 | 13,889,305.0 | -3.77% |
| Jun, 2024 | $23.16 | $20.70 | $2.46 | 12,859,530.0 | +0.54% |
| May, 2024 | $23.44 | $16.56 | $6.88 | 18,680,117.0 | +33.79% |
| Apr, 2024 | $17.17 | $15.44 | $1.73 | 10,857,937.0 | +2.01% |
| Mar, 2024 | $17.02 | $15.48 | $1.54 | 10,429,232.0 | +1.17% |
| Feb, 2024 | $16.77 | $15.05 | $1.72 | 14,180,172.0 | -2.05% |
| Jan, 2024 | $16.88 | $14.24 | $2.64 | 16,236,850.0 | +17.60% |
1.53%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):