Ardmore Shipping Corp. ASC
NYSE · United States · Transportation
$19.25+0.59 (+3.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.25 | +3.16% | $18.50 | $19.28 | $18.37 | 709.00K |
| 2026-09-30 | $18.66 | +1.19% | $18.69 | $19.20 | $18.53 | 853.50K |
| 2026-09-29 | $18.44 | +1.60% | $18.00 | $18.60 | $18.00 | 713.70K |
| 2026-09-28 | $18.15 | +1.68% | $18.15 | $18.36 | $17.82 | 934.80K |
| 2026-09-25 | $17.85 | +0.11% | $17.79 | $18.01 | $17.52 | 383.90K |
| 2026-09-24 | $17.83 | +1.25% | $17.58 | $17.99 | $17.38 | 649.80K |
| 2026-09-23 | $17.61 | -0.90% | $17.83 | $17.87 | $17.20 | 458.80K |
| 2026-09-22 | $17.77 | -4.46% | $18.21 | $18.47 | $17.77 | 818.60K |
| 2026-09-21 | $18.60 | -2.36% | $18.73 | $19.18 | $18.49 | 478.10K |
| 2026-09-18 | $19.05 | +0.26% | $19.06 | $19.27 | $18.82 | 676.50K |
| 2026-09-17 | $19.00 | -0.31% | $19.01 | $19.37 | $18.95 | 542.80K |
| 2026-09-16 | $19.06 | +1.71% | $18.81 | $19.33 | $18.79 | 718.50K |
| 2026-09-15 | $18.74 | -0.05% | $18.75 | $19.09 | $18.49 | 686.40K |
| 2026-09-14 | $18.75 | +0.43% | $18.85 | $18.86 | $18.44 | 427.10K |
| 2026-09-11 | $18.67 | +1.14% | $18.50 | $18.92 | $18.44 | 575.50K |
| 2026-09-10 | $18.46 | +1.26% | $18.39 | $18.61 | $18.21 | 378.20K |
| 2026-09-09 | $18.23 | +1.33% | $18.13 | $18.40 | $17.64 | 532.30K |
| 2026-09-08 | $17.99 | -0.99% | $18.34 | $18.34 | $17.79 | 422.50K |
| 2026-09-04 | $18.17 | +0.83% | $18.02 | $18.40 | $17.86 | 549.80K |
| 2026-09-03 | $18.02 | -0.28% | $18.05 | $18.27 | $17.70 | 679.00K |
| 2026-09-02 | $18.07 | +2.21% | $17.67 | $18.12 | $17.48 | 538.00K |
| 2026-09-01 | $17.68 | +1.67% | $17.55 | $17.76 | $17.37 | 729.60K |
| 2026-08-31 | $17.39 | +0.17% | $17.62 | $17.75 | $17.10 | 611.60K |
| 2026-08-28 | $17.36 | -1.70% | $16.78 | $17.44 | $16.61 | 963.70K |
| 2026-08-27 | $17.66 | +4.00% | $17.32 | $17.93 | $17.32 | 992.30K |
| 2026-08-26 | $16.98 | -5.61% | $17.85 | $17.85 | $16.88 | 876.00K |
| 2026-08-25 | $17.99 | -1.42% | $18.08 | $18.39 | $17.87 | 560.00K |
| 2026-08-24 | $18.25 | -0.82% | $18.29 | $18.62 | $18.13 | 647.10K |
| 2026-08-21 | $18.40 | +1.15% | $18.40 | $18.91 | $18.29 | 909.00K |
| 2026-08-20 | $18.19 | -1.09% | $18.33 | $18.44 | $18.02 | 427.10K |
| 2026-08-19 | $18.39 | +2.11% | $18.27 | $18.60 | $18.17 | 394.30K |
| 2026-08-18 | $18.01 | -0.33% | $18.17 | $18.20 | $17.75 | 614.00K |
| 2026-08-17 | $18.07 | +2.61% | $17.81 | $18.32 | $17.61 | 610.80K |
| 2026-08-14 | $17.61 | +1.73% | $17.39 | $17.72 | $17.33 | 463.40K |
| 2026-08-13 | $17.31 | +3.84% | $16.77 | $17.50 | $16.77 | 427.70K |
| 2026-08-12 | $16.67 | +2.84% | $16.04 | $16.82 | $15.92 | 453.00K |
| 2026-08-11 | $16.21 | -1.10% | $16.46 | $16.49 | $15.92 | 580.80K |
| 2026-08-10 | $16.39 | -1.92% | $16.75 | $16.86 | $16.36 | 505.60K |
| 2026-08-07 | $16.71 | -1.82% | $17.10 | $17.33 | $16.55 | 365.60K |
| 2026-08-06 | $17.02 | +3.53% | $16.84 | $17.24 | $16.84 | 558.30K |
| 2026-08-05 | $16.44 | -2.78% | $17.24 | $17.42 | $16.41 | 570.30K |
| 2026-08-04 | $16.91 | -3.04% | $17.16 | $17.46 | $16.79 | 734.90K |
| 2026-08-03 | $17.44 | +0.29% | $17.49 | $17.63 | $16.94 | 816.40K |
| 2026-07-31 | $17.39 | +0.93% | $17.21 | $17.66 | $17.11 | 596.60K |
| 2026-07-30 | $17.23 | +2.87% | $16.77 | $17.33 | $16.62 | 574.30K |
| 2026-07-29 | $16.75 | +2.20% | $17.39 | $17.39 | $16.28 | 901.30K |
| 2026-07-28 | $16.39 | 0.00% | $16.36 | $16.81 | $16.27 | 616.50K |
| 2026-07-27 | $16.39 | -1.32% | $16.30 | $16.64 | $16.20 | 556.60K |
| 2026-07-24 | $16.61 | +0.18% | $16.66 | $17.03 | $16.45 | 422.00K |
| 2026-07-23 | $16.58 | +3.37% | $16.14 | $16.69 | $16.07 | 732.20K |
| 2026-07-22 | $16.04 | -1.53% | $16.29 | $16.41 | $15.96 | 417.70K |
| 2026-07-21 | $16.29 | +2.97% | $16.01 | $16.47 | $15.94 | 333.20K |
| 2026-07-20 | $15.82 | +2.73% | $15.63 | $16.09 | $15.63 | 429.80K |
| 2026-07-17 | $15.40 | -2.41% | $15.62 | $15.65 | $15.17 | 414.50K |
| 2026-07-16 | $15.78 | -1.56% | $16.03 | $16.23 | $15.68 | 507.20K |
| 2026-07-15 | $16.03 | -0.93% | $15.89 | $16.36 | $15.56 | 546.20K |
| 2026-07-14 | $16.18 | +2.21% | $16.07 | $16.52 | $16.07 | 459.10K |
| 2026-07-13 | $15.83 | -3.42% | $16.62 | $16.71 | $15.80 | 666.60K |
| 2026-07-10 | $16.39 | +6.98% | $15.58 | $16.45 | $15.46 | 922.10K |
| 2026-07-09 | $15.32 | -4.19% | $15.83 | $15.89 | $14.93 | 501.20K |
| 2026-07-08 | $15.99 | +3.50% | $15.65 | $16.12 | $15.52 | 525.90K |
| 2026-07-07 | $15.45 | +1.51% | $15.04 | $15.53 | $15.04 | 494.60K |
| 2026-07-06 | $15.22 | +2.42% | $14.86 | $15.67 | $14.66 | 552.70K |
| 2026-07-02 | $14.86 | +4.28% | $14.75 | $15.23 | $14.65 | 968.50K |
| 2026-07-01 | $14.25 | +1.71% | $13.81 | $14.38 | $13.81 | 775.30K |
| 2026-06-30 | $14.01 | -2.64% | $14.31 | $14.46 | $13.84 | 907.30K |
| 2026-06-29 | $14.39 | -4.83% | $15.08 | $15.30 | $14.38 | 1.19M |
| 2026-06-26 | $15.12 | -5.08% | $15.83 | $15.83 | $14.50 | 1.65M |
| 2026-06-25 | $15.93 | -5.96% | $16.97 | $17.03 | $15.70 | 622.80K |
| 2026-06-24 | $16.94 | -5.31% | $17.68 | $17.78 | $16.93 | 577.20K |
| 2026-06-23 | $17.89 | +1.88% | $17.44 | $17.96 | $17.13 | 571.50K |
| 2026-06-22 | $17.56 | +2.87% | $17.02 | $17.69 | $17.01 | 684.50K |
| 2026-06-18 | $17.07 | +2.83% | $16.40 | $17.08 | $16.18 | 906.30K |
| 2026-06-17 | $16.60 | -1.07% | $16.78 | $16.91 | $16.37 | 338.00K |
| 2026-06-16 | $16.78 | -0.47% | $16.87 | $17.12 | $16.41 | 546.10K |
| 2026-06-15 | $16.86 | -1.29% | $17.06 | $17.22 | $16.53 | 609.40K |
| 2026-06-12 | $17.08 | +4.27% | $16.15 | $17.14 | $16.08 | 583.60K |
| 2026-06-11 | $16.38 | -0.30% | $16.76 | $17.12 | $16.36 | 625.60K |
| 2026-06-10 | $16.43 | -0.24% | $16.56 | $16.88 | $16.28 | 574.50K |
| 2026-06-09 | $16.47 | +0.18% | $16.43 | $16.64 | $16.26 | 664.70K |
| 2026-06-08 | $16.44 | 0.00% | $16.53 | $16.66 | $16.16 | 474.00K |
| 2026-06-05 | $16.44 | +2.94% | $15.89 | $16.53 | $15.89 | 570.70K |
| 2026-06-04 | $15.97 | 0.00% | $15.94 | $16.15 | $15.81 | 445.80K |
| 2026-06-03 | $15.97 | -1.36% | $16.20 | $16.27 | $15.90 | 409.30K |
| 2026-06-02 | $16.19 | -1.28% | $16.45 | $16.56 | $16.07 | 408.90K |
| 2026-06-01 | $16.40 | +1.99% | $16.03 | $16.60 | $15.90 | 510.90K |
| 2026-05-29 | $16.08 | -3.25% | $16.16 | $16.20 | $15.81 | 659.70K |
| 2026-05-28 | $16.62 | -6.05% | $17.68 | $17.71 | $16.52 | 876.70K |
| 2026-05-27 | $17.69 | -4.02% | $18.37 | $18.39 | $17.61 | 657.10K |
| 2026-05-26 | $18.43 | -2.12% | $18.62 | $18.92 | $18.30 | 680.20K |