NYSE : ASC
Ardmore Shipping Corporation — Price history
Industrials · Marine Shipping · Bermuda
Last price 20.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 856.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ardmore Shipping Corporation (ASC) closed at 19.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.54 | 20.87 | 19.56 | 19.73 | 388,617 | -5.91% |
| 2026-10-30 | 21.11 | 21.276 | 20.7 | 20.97 | 460,780 | -1.55% |
| 2026-10-29 | 21 | 21.3 | 20.76 | 21.3 | 622,947 | +2.45% |
| 2026-10-28 | 20.98 | 21.345 | 20.62 | 20.79 | 704,182 | +1.81% |
| 2026-10-27 | 20.55 | 21.045 | 20.31 | 20.42 | 766,491 | -1.35% |
| 2026-10-26 | 20.29 | 20.96 | 20.14 | 20.7 | 1,067,032 | +3.34% |
| 2026-10-23 | 19.44 | 20.08 | 19.14 | 20.03 | 765,530 | +3.57% |
| 2026-10-22 | 19.41 | 19.719 | 18.85 | 19.34 | 418,567 | -1.43% |
| 2026-10-21 | 18.88 | 19.63 | 18.775 | 19.62 | 567,639 | +3.97% |
| 2026-10-20 | 18.52 | 18.93 | 18.33 | 18.87 | 830,256 | +2.00% |
| 2026-10-19 | 19.05 | 19.38 | 18 | 18.5 | 871,653 | -2.27% |
| 2026-10-16 | 19.37 | 19.45 | 18.8 | 18.93 | 669,613 | -0.26% |
| 2026-10-15 | 19 | 19.72 | 18.82 | 18.98 | 755,343 | -3.51% |
| 2026-10-14 | 20.2 | 20.6 | 19.2 | 19.67 | 917,560 | -2.29% |
| 2026-10-13 | 19.66 | 20.15 | 19.66 | 20.13 | 501,498 | +1.56% |
| 2026-10-12 | 19.79 | 20.12 | 19.62 | 19.82 | 707,159 | +2.80% |
| 2026-10-09 | 19.55 | 19.736 | 19.21 | 19.28 | 540,609 | -0.98% |
| 2026-10-08 | 18.86 | 19.52 | 18.71 | 19.47 | 1,313,846 | +5.36% |
| 2026-10-07 | 18.97 | 19.47 | 18.36 | 18.48 | 826,888 | -1.81% |
| 2026-10-06 | 19.23 | 19.23 | 18.701 | 18.82 | 537,515 | -2.69% |
| 2026-10-05 | 19.75 | 19.903 | 18.9 | 19.34 | 687,301 | +0.21% |
| 2026-10-02 | 19.06 | 19.31 | 18.84 | 19.3 | 525,909 | +0.26% |
| 2026-10-01 | 18.5 | 19.28 | 18.37 | 19.25 | 708,657 | +3.16% |
| 2026-09-30 | 18.69 | 19.2 | 18.53 | 18.66 | 777,518 | +1.19% |
| 2026-09-29 | 18 | 18.6 | 18 | 18.44 | 713,142 | +1.60% |
| 2026-09-28 | 18.15 | 18.36 | 17.815 | 18.15 | 933,999 | +1.68% |
| 2026-09-25 | 17.79 | 18.01 | 17.52 | 17.85 | 383,827 | +0.11% |
| 2026-09-24 | 17.58 | 17.985 | 17.38 | 17.83 | 649,726 | +1.25% |
| 2026-09-23 | 17.83 | 17.865 | 17.2 | 17.61 | 458,704 | -0.90% |
| 2026-09-22 | 18.21 | 18.47 | 17.77 | 17.77 | 818,034 | -4.46% |
| 2026-09-21 | 18.73 | 19.175 | 18.49 | 18.6 | 468,689 | -2.36% |
| 2026-09-18 | 19.06 | 19.27 | 18.82 | 19.05 | 675,930 | +0.26% |
| 2026-09-17 | 19.01 | 19.37 | 18.95 | 19 | 542,832 | -0.31% |
| 2026-09-16 | 18.81 | 19.33 | 18.79 | 19.06 | 718,523 | +1.71% |
| 2026-09-15 | 18.75 | 19.09 | 18.49 | 18.74 | 678,891 | -0.05% |
| 2026-09-14 | 18.85 | 18.86 | 18.44 | 18.75 | 427,131 | +0.43% |
| 2026-09-11 | 18.5 | 18.92 | 18.435 | 18.67 | 575,329 | +1.14% |
| 2026-09-10 | 18.39 | 18.61 | 18.21 | 18.46 | 378,161 | +1.26% |
| 2026-09-09 | 18.13 | 18.4 | 17.635 | 18.23 | 532,254 | +1.33% |
| 2026-09-08 | 18.34 | 18.34 | 17.79 | 17.99 | 421,835 | -0.99% |
| 2026-09-04 | 18.02 | 18.395 | 17.86 | 18.17 | 549,521 | +0.83% |
| 2026-09-03 | 18.05 | 18.27 | 17.7 | 18.02 | 677,338 | -0.28% |
| 2026-09-02 | 17.67 | 18.12 | 17.48 | 18.07 | 537,484 | +2.21% |
| 2026-09-01 | 17.55 | 17.76 | 17.37 | 17.68 | 708,754 | +1.67% |
| 2026-08-31 | 17.62 | 17.75 | 17.1 | 17.39 | 561,433 | +0.17% |
| 2026-08-28 | 16.78 | 17.44 | 16.61 | 17.36 | 914,876 | +2.90% |
| 2026-08-27 | 17.32 | 17.93 | 17.32 | 17.66 | 987,970 | +4.00% |
| 2026-08-26 | 17.85 | 17.85 | 16.88 | 16.98 | 876,836 | -5.61% |
| 2026-08-25 | 18.08 | 18.39 | 17.87 | 17.99 | 560,102 | -1.42% |
| 2026-08-24 | 18.29 | 18.62 | 18.13 | 18.25 | 647,178 | -0.82% |
| 2026-08-21 | 18.4 | 18.91 | 18.29 | 18.4 | 909,141 | +1.15% |
| 2026-08-20 | 18.33 | 18.44 | 18.02 | 18.19 | 427,146 | -1.09% |
| 2026-08-19 | 18.27 | 18.6 | 18.17 | 18.39 | 394,326 | +2.11% |
| 2026-08-18 | 18.17 | 18.2 | 17.75 | 18.01 | 614,039 | -0.33% |
| 2026-08-17 | 17.81 | 18.32 | 17.606 | 18.07 | 610,942 | +2.61% |
| 2026-08-14 | 17.39 | 17.72 | 17.33 | 17.61 | 463,391 | +1.73% |
| 2026-08-13 | 16.77 | 17.5 | 16.77 | 17.31 | 427,726 | +3.84% |
| 2026-08-12 | 16.04 | 16.82 | 15.92 | 16.67 | 453,434 | +2.84% |
| 2026-08-11 | 16.46 | 16.488 | 15.92 | 16.21 | 580,775 | -1.10% |
| 2026-08-10 | 16.75 | 16.86 | 16.36 | 16.39 | 505,627 | -1.92% |
| 2026-08-07 | 17.1 | 17.33 | 16.545 | 16.71 | 365,639 | -1.82% |
| 2026-08-06 | 16.84 | 17.24 | 16.84 | 17.02 | 558,415 | +3.53% |
| 2026-08-05 | 17.24 | 17.42 | 16.41 | 16.44 | 570,292 | -2.78% |
| 2026-08-04 | 17.16 | 17.46 | 16.79 | 16.91 | 735,031 | -3.04% |
| 2026-08-03 | 17.49 | 17.63 | 16.94 | 17.44 | 816,433 | +0.29% |
| 2026-07-31 | 17.21 | 17.66 | 17.105 | 17.39 | 596,660 | +0.93% |
| 2026-07-30 | 16.77 | 17.33 | 16.62 | 17.23 | 574,291 | +2.87% |
| 2026-07-29 | 17.39 | 17.39 | 16.28 | 16.75 | 901,345 | +2.20% |
| 2026-07-28 | 16.36 | 16.81 | 16.27 | 16.39 | 616,526 | +0.00% |
| 2026-07-27 | 16.3 | 16.64 | 16.2 | 16.39 | 556,638 | -1.32% |
| 2026-07-24 | 16.66 | 17.03 | 16.45 | 16.61 | 422,219 | +0.18% |
| 2026-07-23 | 16.14 | 16.69 | 16.07 | 16.58 | 732,173 | +3.37% |
| 2026-07-22 | 16.29 | 16.41 | 15.963 | 16.04 | 417,671 | -1.53% |
| 2026-07-21 | 16.01 | 16.47 | 15.94 | 16.29 | 333,230 | +2.97% |
| 2026-07-20 | 15.63 | 16.09 | 15.63 | 15.82 | 429,794 | +2.73% |
| 2026-07-17 | 15.62 | 15.65 | 15.17 | 15.4 | 414,489 | -2.41% |
| 2026-07-16 | 16.03 | 16.23 | 15.68 | 15.78 | 507,193 | -1.56% |
| 2026-07-15 | 15.89 | 16.363 | 15.56 | 16.03 | 546,285 | -0.93% |
| 2026-07-14 | 16.07 | 16.52 | 16.07 | 16.18 | 459,217 | +2.21% |
| 2026-07-13 | 16.62 | 16.71 | 15.8 | 15.83 | 666,855 | -3.42% |
| 2026-07-10 | 15.58 | 16.45 | 15.46 | 16.39 | 922,394 | +6.98% |
| 2026-07-09 | 15.83 | 15.89 | 14.925 | 15.32 | 501,191 | -4.19% |
| 2026-07-08 | 15.65 | 16.12 | 15.52 | 15.99 | 525,900 | +3.50% |
| 2026-07-07 | 15.04 | 15.53 | 15.04 | 15.45 | 494,595 | +1.51% |
| 2026-07-06 | 14.86 | 15.67 | 14.66 | 15.22 | 552,807 | +2.42% |
| 2026-07-02 | 14.75 | 15.23 | 14.65 | 14.86 | 968,940 | +4.28% |
| 2026-07-01 | 13.81 | 14.38 | 13.81 | 14.25 | 775,334 | +1.71% |
| 2026-06-30 | 14.31 | 14.46 | 13.84 | 14.01 | 907,257 | -2.64% |
| 2026-06-29 | 15.08 | 15.3 | 14.375 | 14.39 | 1,193,727 | -4.83% |
| 2026-06-26 | 15.83 | 15.83 | 14.5 | 15.12 | 1,653,868 | -5.08% |
| 2026-06-25 | 16.97 | 17.03 | 15.7 | 15.93 | 623,104 | -5.96% |
| 2026-06-24 | 17.68 | 17.78 | 16.93 | 16.94 | 577,183 | -5.31% |
| 2026-06-23 | 17.44 | 17.955 | 17.134 | 17.89 | 571,474 | +1.88% |
| 2026-06-22 | 17.02 | 17.685 | 17.01 | 17.56 | 684,523 | +2.87% |
| 2026-06-18 | 16.4 | 17.08 | 16.18 | 17.07 | 906,328 | +2.83% |
| 2026-06-17 | 16.78 | 16.91 | 16.37 | 16.6 | 337,977 | -1.07% |
| 2026-06-16 | 16.87 | 17.12 | 16.41 | 16.78 | 546,149 | -0.47% |
| 2026-06-15 | 17.06 | 17.22 | 16.53 | 16.86 | 609,361 | -1.29% |
| 2026-06-12 | 16.15 | 17.14 | 16.08 | 17.08 | 583,647 | +4.27% |
| 2026-06-11 | 16.76 | 17.12 | 16.36 | 16.38 | 625,594 | -0.30% |
| 2026-06-10 | 16.56 | 16.88 | 16.28 | 16.43 | 574,541 | -0.24% |
| 2026-06-09 | 16.43 | 16.641 | 16.26 | 16.47 | 664,811 | +0.18% |
| 2026-06-08 | 16.53 | 16.66 | 16.16 | 16.44 | 474,010 | +0.00% |
| 2026-06-05 | 15.89 | 16.53 | 15.89 | 16.44 | 571,148 | +2.94% |
| 2026-06-04 | 15.94 | 16.15 | 15.81 | 15.97 | 445,859 | +0.00% |
| 2026-06-03 | 16.2 | 16.27 | 15.9 | 15.97 | 409,262 | -1.36% |
| 2026-06-02 | 16.45 | 16.56 | 16.07 | 16.19 | 408,939 | -1.28% |
| 2026-06-01 | 16.03 | 16.6 | 15.9 | 16.4 | 511,329 | +1.99% |
| 2026-05-29 | 16.16 | 16.195 | 15.81 | 16.08 | 659,864 | -0.92% |
| 2026-05-28 | 17.68 | 17.71 | 16.52 | 16.62 | 876,871 | -6.05% |
| 2026-05-27 | 18.37 | 18.39 | 17.61 | 17.69 | 657,120 | -4.02% |
| 2026-05-26 | 18.62 | 18.92 | 18.3 | 18.43 | 680,231 | -2.12% |
| 2026-05-22 | 19.3 | 19.3 | 18.61 | 18.83 | 612,345 | -2.38% |
| 2026-05-21 | 19.54 | 19.93 | 19.23 | 19.29 | 501,057 | -1.98% |
| 2026-05-20 | 18.93 | 19.69 | 18.86 | 19.68 | 889,895 | +4.46% |
| 2026-05-19 | 19.4 | 19.6 | 18.74 | 18.84 | 843,479 | -2.23% |
| 2026-05-18 | 19.03 | 19.93 | 18.97 | 19.27 | 1,701,235 | +1.80% |
| 2026-05-15 | 18.64 | 19.05 | 18.54 | 18.93 | 653,465 | +0.91% |
| 2026-05-14 | 18.61 | 18.95 | 18.48 | 18.76 | 471,825 | +0.05% |
| 2026-05-13 | 19.02 | 19.03 | 18.142 | 18.75 | 878,755 | -1.11% |