5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-5.04%
3 MONTH PERFORMANCE
-2.58%
6 MONTH PERFORMANCE
+25.86%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
+6.53%
Ardmore Shipping Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.01 | $11.83 (-1.5%) | $12.05 | $11.79 | 450.00 K | $480.66 M |
| 12/04/2025 | $12.19 | $11.96 (-1.89%) | $12.23 | $11.95 | 433.68 K | $485.94 M |
| 12/03/2025 | $12.25 | $12.25 (0%) | $12.41 | $12.17 | 492.25 K | $497.73 M |
| 12/02/2025 | $12.01 | $12.09 (0.67%) | $12.17 | $11.75 | 647.43 K | $491.22 M |
| 12/01/2025 | $12.27 | $12.06 (-1.71%) | $12.35 | $12.03 | 694.51 K | $490.01 M |
| 11/28/2025 | $12.23 | $12.23 (0%) | $12.33 | $12.01 | 287.54 K | $496.91 M |
| 11/26/2025 | $12.44 | $12.32 (-0.96%) | $12.70 | $12.26 | 603.00 K | $500.57 M |
| 11/25/2025 | $12.65 | $12.51 (-1.11%) | $12.69 | $12.34 | 527.42 K | $508.29 M |
| 11/24/2025 | $13.02 | $12.86 (-1.23%) | $13.02 | $12.52 | 491.52 K | $522.51 M |
| 11/21/2025 | $12.55 | $13.10 (4.38%) | $13.12 | $12.44 | 698.34 K | $532.26 M |
| 11/20/2025 | $13.04 | $12.55 (-3.76%) | $13.27 | $12.47 | 607.47 K | $509.91 M |
| 11/19/2025 | $13.31 | $13.01 (-2.25%) | $13.43 | $12.98 | 488.00 K | $528.60 M |
| 11/18/2025 | $12.83 | $13.50 (5.22%) | $13.56 | $12.70 | 1.41 M | $548.51 M |
| 11/17/2025 | $12.75 | $12.84 (0.71%) | $12.97 | $12.64 | 608.61 K | $521.70 M |
| 11/14/2025 | $12.77 | $12.81 (0.31%) | $12.89 | $12.50 | 639.80 K | $520.48 M |
| 11/13/2025 | $12.98 | $12.83 (-1.16%) | $13.17 | $12.81 | 613.55 K | $521.29 M |
| 11/12/2025 | $12.78 | $13.00 (1.72%) | $13.08 | $12.75 | 664.60 K | $528.20 M |
| 11/11/2025 | $12.91 | $12.88 (-0.23%) | $13.06 | $12.70 | 648.23 K | $523.32 M |
| 11/10/2025 | $12.74 | $12.80 (0.47%) | $12.87 | $12.46 | 607.51 K | $520.07 M |
| 11/07/2025 | $12.93 | $12.71 (-1.7%) | $12.98 | $12.63 | 785.01 K | $516.42 M |
| 11/06/2025 | $12.39 | $12.89 (4.04%) | $13.08 | $12.38 | 726.91 K | $523.73 M |
| 11/05/2025 | $12.45 | $12.46 (0.08%) | $12.49 | $12.03 | 507.10 K | $506.26 M |
| 11/04/2025 | $12.20 | $12.28 (0.66%) | $12.37 | $12.03 | 432.01 K | $498.94 M |
| 11/03/2025 | $12.53 | $12.47 (-0.48%) | $12.60 | $12.36 | 443.38 K | $506.66 M |
| 10/31/2025 | $12.53 | $12.59 (0.48%) | $12.59 | $12.37 | 398.00 K | $511.54 M |
| 10/30/2025 | $12.48 | $12.46 (-0.16%) | $12.53 | $12.38 | 415.00 K | $506.26 M |
| 10/29/2025 | $12.74 | $12.57 (-1.33%) | $12.83 | $12.49 | 532.83 K | $510.73 M |
| 10/28/2025 | $12.40 | $12.63 (1.85%) | $12.73 | $12.39 | 467.22 K | $513.17 M |
| 10/27/2025 | $12.23 | $12.30 (0.57%) | $12.41 | $12.14 | 351.32 K | $499.76 M |
| 10/24/2025 | $12.46 | $12.21 (-2.01%) | $12.59 | $12.16 | 554.20 K | $496.10 M |
| 10/23/2025 | $12.12 | $12.56 (3.63%) | $12.65 | $12.12 | 621.34 K | $510.32 M |
| 10/22/2025 | $11.60 | $11.91 (2.67%) | $11.92 | $11.53 | 322.04 K | $483.91 M |
| 10/21/2025 | $11.62 | $11.50 (-1.03%) | $11.76 | $11.50 | 391.32 K | $467.25 M |
| 10/20/2025 | $11.54 | $11.77 (1.99%) | $11.83 | $11.54 | 677.70 K | $478.22 M |
| 10/17/2025 | $11.16 | $11.49 (2.96%) | $11.56 | $11.08 | 492.10 K | $466.85 M |
| 10/16/2025 | $11.31 | $11.21 (-0.88%) | $11.66 | $11.19 | 801.90 K | $455.47 M |
| 10/15/2025 | $11.07 | $11.26 (1.72%) | $11.26 | $11.02 | 493.50 K | $457.50 M |
| 10/14/2025 | $10.83 | $10.92 (0.83%) | $11.01 | $10.77 | 508.39 K | $443.69 M |
| 10/13/2025 | $11.08 | $11.15 (0.63%) | $11.22 | $11.01 | 392.20 K | $453.03 M |
| 10/10/2025 | $11.23 | $10.99 (-2.14%) | $11.37 | $10.94 | 478.70 K | $446.53 M |
| 10/09/2025 | $11.29 | $11.36 (0.62%) | $11.50 | $11.26 | 372.80 K | $461.56 M |
| 10/08/2025 | $11.52 | $11.24 (-2.43%) | $11.53 | $11.17 | 419.00 K | $456.69 M |
| 10/07/2025 | $11.64 | $11.45 (-1.63%) | $11.69 | $11.38 | 521.70 K | $465.22 M |
| 10/06/2025 | $12.10 | $11.70 (-3.31%) | $12.13 | $11.69 | 439.58 K | $475.38 M |
| 10/03/2025 | $11.85 | $12.08 (1.94%) | $12.08 | $11.80 | 603.02 K | $490.82 M |
| 10/02/2025 | $11.99 | $11.90 (-0.75%) | $12.01 | $11.77 | 463.42 K | $483.50 M |
| 10/01/2025 | $11.85 | $12.02 (1.43%) | $12.08 | $11.85 | 310.13 K | $488.38 M |
| 09/30/2025 | $11.98 | $11.87 (-0.92%) | $12.07 | $11.85 | 424.20 K | $482.29 M |
| 09/29/2025 | $12.38 | $12.07 (-2.5%) | $12.38 | $11.97 | 404.20 K | $490.41 M |
| 09/26/2025 | $12.52 | $12.46 (-0.48%) | $12.60 | $12.40 | 321.12 K | $506.26 M |
| 09/25/2025 | $12.64 | $12.53 (-0.87%) | $12.69 | $12.36 | 442.10 K | $509.10 M |
| 09/24/2025 | $12.65 | $12.65 (0%) | $12.78 | $12.51 | 393.15 K | $513.98 M |
| 09/23/2025 | $12.64 | $12.62 (-0.16%) | $12.83 | $12.55 | 505.12 K | $512.76 M |
| 09/22/2025 | $12.75 | $12.54 (-1.65%) | $12.87 | $12.50 | 459.34 K | $509.51 M |
| 09/19/2025 | $13.05 | $12.71 (-2.61%) | $13.07 | $12.62 | 837.02 K | $516.42 M |
| 09/18/2025 | $13.25 | $13.15 (-0.75%) | $13.26 | $13.02 | 396.19 K | $534.29 M |
| 09/17/2025 | $13.21 | $13.29 (0.61%) | $13.45 | $13.08 | 520.60 K | $539.98 M |
| 09/16/2025 | $13.00 | $13.24 (1.85%) | $13.32 | $12.85 | 701.76 K | $537.95 M |
| 09/15/2025 | $12.56 | $13.04 (3.82%) | $13.34 | $12.52 | 849.35 K | $529.82 M |
| 09/12/2025 | $12.48 | $12.41 (-0.56%) | $12.60 | $12.22 | 458.87 K | $504.23 M |
| 09/11/2025 | $12.20 | $12.34 (1.15%) | $12.35 | $12.06 | 399.70 K | $501.38 M |
| 09/10/2025 | $12.20 | $12.33 (1.07%) | $12.36 | $12.13 | 588.30 K | $500.98 M |
| 09/09/2025 | $12.36 | $12.37 (0.08%) | $12.45 | $12.16 | 732.41 K | $502.60 M |
| 09/08/2025 | $12.19 | $12.39 (1.64%) | $12.49 | $12.01 | 838.00 K | $503.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
