5 DAY PERFORMANCE
-19.15%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
+16.27%
6 MONTH PERFORMANCE
+23.07%
YEAR-TO-DATE PERFORMANCE
+49.10%
1 YEAR PERFORMANCE
+60.79%
Ardmore Shipping Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.02 | $18.75 (-1.42%) | $19.03 | $18.14 | 857.22 K | $744.56 M |
| 05/12/2026 | $19.10 | $18.96 (-0.73%) | $19.13 | $18.70 | 663.19 K | $772.68 M |
| 05/11/2026 | $19.85 | $19.12 (-3.68%) | $20.02 | $19.10 | 1.05 M | $779.20 M |
| 05/08/2026 | $18.84 | $19.53 (3.66%) | $19.60 | $18.82 | 610.63 K | $795.91 M |
| 05/07/2026 | $19.47 | $18.87 (-3.08%) | $19.62 | $18.31 | 857.30 K | $769.01 M |
| 05/06/2026 | $18.62 | $18.79 (0.91%) | $19.18 | $18.49 | 839.93 K | $765.75 M |
| 05/05/2026 | $18.29 | $19.06 (4.21%) | $19.20 | $18.09 | 1.23 M | $776.75 M |
| 05/04/2026 | $18.07 | $18.55 (2.66%) | $18.57 | $18.05 | 595.30 K | $755.97 M |
| 05/01/2026 | $17.80 | $18.14 (1.91%) | $18.17 | $17.50 | 545.13 K | $978.16 M |
| 04/30/2026 | $17.70 | $17.72 (0.11%) | $17.85 | $17.49 | 552.10 K | $955.51 M |
| 04/29/2026 | $17.62 | $17.84 (1.25%) | $18.00 | $17.57 | 749.41 K | $961.98 M |
| 04/28/2026 | $17.22 | $17.13 (-0.52%) | $17.39 | $16.93 | 438.98 K | $923.70 M |
| 04/27/2026 | $16.74 | $16.98 (1.43%) | $17.10 | $16.36 | 621.31 K | $915.61 M |
| 04/24/2026 | $16.33 | $16.76 (2.63%) | $16.77 | $16.08 | 526.00 K | $903.75 M |
| 04/23/2026 | $16.37 | $16.20 (-1.04%) | $16.61 | $16.18 | 526.90 K | $873.55 M |
| 04/22/2026 | $15.70 | $16.24 (3.44%) | $16.36 | $15.42 | 849.84 K | $875.71 M |
| 04/21/2026 | $15.98 | $15.49 (-3.07%) | $16.00 | $15.38 | 608.30 K | $835.26 M |
| 04/20/2026 | $15.66 | $15.88 (1.4%) | $16.01 | $15.40 | 582.30 K | $856.29 M |
| 04/17/2026 | $15.70 | $15.89 (1.21%) | $16.20 | $15.34 | 832.93 K | $856.83 M |
| 04/16/2026 | $15.39 | $15.47 (0.52%) | $15.60 | $15.31 | 468.95 K | $834.18 M |
| 04/15/2026 | $15.79 | $15.47 (-2.03%) | $15.92 | $15.38 | 479.14 K | $834.18 M |
| 04/14/2026 | $15.73 | $15.28 (-2.86%) | $15.82 | $15.21 | 474.88 K | $823.94 M |
| 04/13/2026 | $15.54 | $15.71 (1.09%) | $16.01 | $15.52 | 611.58 K | $847.13 M |
| 04/10/2026 | $15.28 | $15.48 (1.31%) | $15.49 | $15.05 | 520.70 K | $834.72 M |
| 04/09/2026 | $15.53 | $15.44 (-0.58%) | $15.77 | $15.33 | 498.90 K | $832.57 M |
| 04/08/2026 | $14.95 | $15.46 (3.41%) | $15.47 | $14.91 | 474.92 K | $833.65 M |
| 04/07/2026 | $15.74 | $15.27 (-2.99%) | $15.97 | $15.24 | 632.50 K | $823.40 M |
| 04/06/2026 | $15.74 | $15.74 (0%) | $15.86 | $15.54 | 435.12 K | $848.74 M |
| 04/02/2026 | $15.16 | $15.75 (3.89%) | $15.83 | $15.10 | 411.51 K | $849.28 M |
| 04/01/2026 | $15.34 | $15.22 (-0.78%) | $15.45 | $15.18 | 469.20 K | $820.70 M |
| 03/31/2026 | $15.15 | $15.25 (0.66%) | $15.49 | $15.11 | 403.60 K | $822.32 M |
| 03/30/2026 | $15.32 | $14.99 (-2.15%) | $15.42 | $14.87 | 544.80 K | $808.30 M |
| 03/27/2026 | $15.14 | $15.18 (0.26%) | $15.47 | $15.00 | 801.10 K | $818.55 M |
| 03/26/2026 | $15.35 | $15.22 (-0.85%) | $15.61 | $15.15 | 612.10 K | $820.70 M |
| 03/25/2026 | $15.85 | $15.29 (-3.53%) | $15.85 | $15.14 | 466.20 K | $824.48 M |
| 03/24/2026 | $15.33 | $15.90 (3.72%) | $15.98 | $15.22 | 576.62 K | $857.37 M |
| 03/23/2026 | $14.34 | $15.10 (5.3%) | $15.15 | $14.34 | 621.80 K | $814.23 M |
| 03/20/2026 | $15.03 | $14.65 (-2.53%) | $15.03 | $14.52 | 633.41 K | $789.97 M |
| 03/19/2026 | $14.24 | $14.95 (4.99%) | $15.15 | $14.11 | 565.60 K | $806.15 M |
| 03/18/2026 | $14.31 | $14.45 (0.98%) | $14.75 | $14.17 | 1.08 M | $779.18 M |
| 03/17/2026 | $14.33 | $14.15 (-1.26%) | $14.36 | $13.94 | 624.45 K | $763.01 M |
| 03/16/2026 | $13.86 | $14.28 (3.03%) | $14.34 | $13.82 | 847.92 K | $770.02 M |
| 03/13/2026 | $14.02 | $13.64 (-2.71%) | $14.10 | $13.44 | 862.70 K | $735.51 M |
| 03/12/2026 | $15.22 | $14.07 (-7.56%) | $15.22 | $14.07 | 1.01 M | $758.69 M |
| 03/11/2026 | $15.49 | $15.32 (-1.1%) | $15.60 | $15.10 | 826.29 K | $826.10 M |
| 03/10/2026 | $15.79 | $15.40 (-2.47%) | $15.93 | $15.29 | 901.12 K | $830.41 M |
| 03/09/2026 | $16.00 | $15.79 (-1.31%) | $16.10 | $15.75 | 1.38 M | $851.44 M |
| 03/06/2026 | $16.00 | $15.95 (-0.31%) | $16.21 | $15.59 | 663.01 K | $860.07 M |
| 03/05/2026 | $16.50 | $16.13 (-2.24%) | $16.54 | $15.87 | 1.03 M | $869.77 M |
| 03/04/2026 | $16.26 | $16.60 (2.09%) | $16.68 | $16.17 | 611.00 K | $895.12 M |
| 03/03/2026 | $16.31 | $16.47 (0.98%) | $16.57 | $15.92 | 865.10 K | $888.11 M |
| 03/02/2026 | $16.73 | $16.71 (-0.12%) | $16.91 | $15.87 | 1.24 M | $901.05 M |
| 02/27/2026 | $16.00 | $16.38 (2.37%) | $16.47 | $15.87 | 1.11 M | $883.25 M |
| 02/26/2026 | $15.49 | $15.96 (3.03%) | $16.00 | $15.41 | 1.12 M | $860.61 M |
| 02/25/2026 | $15.33 | $15.60 (1.76%) | $15.63 | $15.13 | 581.97 K | $841.19 M |
| 02/24/2026 | $15.00 | $15.33 (2.2%) | $15.37 | $14.97 | 682.50 K | $826.64 M |
| 02/23/2026 | $14.91 | $14.96 (0.34%) | $15.02 | $14.68 | 678.65 K | $806.68 M |
| 02/20/2026 | $14.85 | $15.13 (1.89%) | $15.14 | $14.64 | 602.62 K | $815.85 M |
| 02/19/2026 | $14.63 | $14.88 (1.71%) | $14.93 | $14.38 | 960.70 K | $802.37 M |
| 02/18/2026 | $14.39 | $14.61 (1.53%) | $14.75 | $14.18 | 1.35 M | $787.81 M |
| 02/17/2026 | $13.62 | $14.03 (3.01%) | $14.12 | $13.62 | 1.24 M | $756.54 M |
| 02/13/2026 | $13.16 | $13.58 (3.19%) | $13.84 | $13.16 | 1.10 M | $732.27 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.
