Get the Stockscreener App
16.39
1.32%
-0.22
Pre-market:
16.64
0.25
+1.53%
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 July 27, 2026, is $16.39.
- 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 527.97% to $16.39 now.
- The 52-week high stock price for ASC is $20.02, representing a 22.18% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for ASC is $10.17, indicating a -37.95% decrease from the current share price, occurred on August 11, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $16.64 | $16.20 | $0.44 | 556,638.0 | -1.32% |
| Jul 24, 2026 | $17.03 | $16.45 | $0.58 | 422,018.0 | +0.18% |
| Jul 23, 2026 | $16.69 | $16.07 | $0.62 | 731,930.0 | +3.37% |
| Jul 22, 2026 | $16.41 | $15.96 | $0.4475 | 417,671.0 | -1.53% |
| Jul 21, 2026 | $16.47 | $15.94 | $0.53 | 333,229.0 | +2.97% |
| Jul 20, 2026 | $16.09 | $15.63 | $0.46 | 429,794.0 | +2.73% |
| Jul 17, 2026 | $15.65 | $15.17 | $0.48 | 411,238.0 | -2.41% |
| Jul 16, 2026 | $16.23 | $15.68 | $0.55 | 507,193.0 | -1.56% |
| Jul 15, 2026 | $16.36 | $15.56 | $0.8025 | 537,659.0 | -0.93% |
| Jul 14, 2026 | $16.52 | $16.07 | $0.45 | 435,580.0 | +2.21% |
| Jul 13, 2026 | $16.71 | $15.80 | $0.91 | 666,629.0 | -3.42% |
| Jul 10, 2026 | $16.45 | $15.46 | $0.99 | 921,174.0 | +6.98% |
| Jul 09, 2026 | $15.89 | $14.93 | $0.965 | 500,704.0 | -4.19% |
| Jul 08, 2026 | $16.12 | $15.52 | $0.60 | 505,004.0 | +3.50% |
| Jul 07, 2026 | $15.53 | $15.04 | $0.49 | 494,573.0 | +1.51% |
| Jul 06, 2026 | $15.67 | $14.66 | $1.01 | 548,115.0 | +2.42% |
| Jul 02, 2026 | $15.23 | $14.65 | $0.58 | 949,118.0 | +4.28% |
| Jul 01, 2026 | $14.38 | $13.81 | $0.57 | 765,608.0 | +1.71% |
| Jun 30, 2026 | $14.46 | $13.84 | $0.62 | 884,839.0 | -2.64% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $17.03 | $13.81 | $3.22 | 10,690,513.0 | +16.99% |
| 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% |
1.76%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):