5 DAY PERFORMANCE
-18.19%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
+49.10%
1 YEAR PERFORMANCE
+39.00%
Ardmore Shipping Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $19.55 | $19.60 (0.23%) | $19.74 | $19.26 | 150.12 K | |
| 10/08/2026 | $18.86 | $19.47 (3.23%) | $19.52 | $18.71 | 1.32 M | $794.51 M |
| 10/07/2026 | $18.97 | $18.48 (-2.58%) | $19.47 | $18.36 | 828.34 K | $754.11 M |
| 10/06/2026 | $19.23 | $18.82 (-2.13%) | $19.23 | $18.70 | 539.24 K | $767.98 M |
| 10/05/2026 | $19.75 | $19.34 (-2.08%) | $19.90 | $18.90 | 687.80 K | $789.20 M |
| 10/02/2026 | $19.06 | $19.30 (1.26%) | $19.31 | $18.84 | 525.97 K | $787.57 M |
| 10/01/2026 | $18.50 | $19.25 (4.05%) | $19.28 | $18.37 | 709.02 K | $785.53 M |
| 09/30/2026 | $18.69 | $18.66 (-0.16%) | $19.20 | $18.53 | 853.50 K | $761.45 M |
| 09/29/2026 | $18.00 | $18.44 (2.44%) | $18.60 | $18.00 | 713.99 K | $752.48 M |
| 09/28/2026 | $18.15 | $18.15 (0%) | $18.36 | $17.82 | 934.80 K | $740.64 M |
| 09/25/2026 | $17.79 | $17.85 (0.34%) | $18.01 | $17.52 | 389.32 K | $728.40 M |
| 09/24/2026 | $17.58 | $17.83 (1.42%) | $17.99 | $17.38 | 649.85 K | $727.58 M |
| 09/23/2026 | $17.83 | $17.61 (-1.23%) | $17.86 | $17.20 | 459.08 K | $718.61 M |
| 09/22/2026 | $18.21 | $17.77 (-2.42%) | $18.47 | $17.77 | 819.69 K | $725.14 M |
| 09/21/2026 | $18.73 | $18.60 (-0.69%) | $19.18 | $18.49 | 478.18 K | $759.01 M |
| 09/18/2026 | $19.06 | $19.05 (-0.05%) | $19.27 | $18.82 | 676.63 K | $777.37 M |
| 09/17/2026 | $19.01 | $19.00 (-0.05%) | $19.37 | $18.95 | 542.85 K | $775.33 M |
| 09/16/2026 | $18.81 | $19.06 (1.33%) | $19.33 | $18.79 | 718.71 K | $777.78 M |
| 09/15/2026 | $18.75 | $18.74 (-0.05%) | $19.09 | $18.49 | 686.40 K | $764.72 M |
| 09/14/2026 | $18.85 | $18.75 (-0.53%) | $18.86 | $18.44 | 427.21 K | $765.13 M |
| 09/11/2026 | $18.50 | $18.67 (0.92%) | $18.92 | $18.43 | 575.55 K | $761.86 M |
| 09/10/2026 | $18.39 | $18.46 (0.38%) | $18.61 | $18.21 | 378.21 K | $753.29 M |
| 09/09/2026 | $18.13 | $18.23 (0.55%) | $18.40 | $17.64 | 532.30 K | $743.91 M |
| 09/08/2026 | $18.34 | $17.99 (-1.91%) | $18.34 | $17.79 | 422.50 K | $734.11 M |
| 09/04/2026 | $18.02 | $18.17 (0.83%) | $18.40 | $17.86 | 549.80 K | $741.46 M |
| 09/03/2026 | $18.05 | $18.02 (-0.17%) | $18.27 | $17.70 | 679.03 K | $735.34 M |
| 09/02/2026 | $17.67 | $18.07 (2.26%) | $18.12 | $17.48 | 538.07 K | $737.38 M |
| 09/01/2026 | $17.55 | $17.68 (0.74%) | $17.76 | $17.37 | 729.60 K | $721.46 M |
| 08/31/2026 | $17.62 | $17.39 (-1.31%) | $17.75 | $17.10 | 611.63 K | $709.63 M |
| 08/28/2026 | $16.78 | $17.36 (3.46%) | $17.44 | $16.61 | 963.72 K | $708.41 M |
| 08/27/2026 | $17.32 | $17.66 (1.96%) | $17.93 | $17.32 | 992.41 K | $720.65 M |
| 08/26/2026 | $17.85 | $16.98 (-4.87%) | $17.85 | $16.88 | 876.84 K | $692.90 M |
| 08/25/2026 | $18.08 | $17.99 (-0.5%) | $18.39 | $17.87 | 560.10 K | $734.11 M |
| 08/24/2026 | $18.29 | $18.25 (-0.22%) | $18.62 | $18.13 | 647.18 K | $744.72 M |
| 08/21/2026 | $18.40 | $18.40 (0%) | $18.91 | $18.29 | 909.14 K | $750.84 M |
| 08/20/2026 | $18.33 | $18.19 (-0.76%) | $18.44 | $18.02 | 427.15 K | $742.27 M |
| 08/19/2026 | $18.27 | $18.39 (0.66%) | $18.60 | $18.17 | 394.33 K | $750.44 M |
| 08/18/2026 | $18.17 | $18.01 (-0.88%) | $18.20 | $17.75 | 614.04 K | $734.93 M |
| 08/17/2026 | $17.81 | $18.07 (1.46%) | $18.32 | $17.61 | 610.94 K | $737.38 M |
| 08/14/2026 | $17.39 | $17.61 (1.27%) | $17.72 | $17.33 | 463.40 K | $718.61 M |
| 08/13/2026 | $16.77 | $17.31 (3.22%) | $17.50 | $16.77 | 427.73 K | $706.36 M |
| 08/12/2026 | $16.04 | $16.67 (3.93%) | $16.82 | $15.92 | 453.43 K | $680.25 M |
| 08/11/2026 | $16.46 | $16.21 (-1.52%) | $16.49 | $15.92 | 580.80 K | $661.48 M |
| 08/10/2026 | $16.75 | $16.39 (-2.15%) | $16.86 | $16.36 | 505.63 K | $668.82 M |
| 08/07/2026 | $17.10 | $16.71 (-2.28%) | $17.33 | $16.55 | 365.64 K | $681.88 M |
| 08/06/2026 | $16.84 | $17.02 (1.07%) | $17.24 | $16.84 | 558.42 K | $694.53 M |
| 08/05/2026 | $17.24 | $16.44 (-4.64%) | $17.42 | $16.41 | 570.30 K | $670.86 M |
| 08/04/2026 | $17.16 | $16.91 (-1.46%) | $17.46 | $16.79 | 735.03 K | $690.04 M |
| 08/03/2026 | $17.49 | $17.44 (-0.29%) | $17.63 | $16.94 | 816.43 K | $711.67 M |
| 07/31/2026 | $17.21 | $17.39 (1.05%) | $17.66 | $17.11 | 596.66 K | $709.63 M |
| 07/30/2026 | $16.77 | $17.23 (2.74%) | $17.33 | $16.62 | 574.30 K | $703.10 M |
| 07/29/2026 | $17.39 | $16.75 (-3.68%) | $17.39 | $16.28 | 901.35 K | $683.51 M |
| 07/28/2026 | $16.36 | $16.39 (0.18%) | $16.81 | $16.27 | 616.53 K | $668.82 M |
| 07/27/2026 | $16.30 | $16.39 (0.55%) | $16.64 | $16.20 | 556.64 K | $668.82 M |
| 07/24/2026 | $16.66 | $16.61 (-0.3%) | $17.03 | $16.45 | 422.22 K | $676.91 M |
| 07/23/2026 | $16.14 | $16.58 (2.73%) | $16.69 | $16.07 | 732.20 K | $675.68 M |
| 07/22/2026 | $16.29 | $16.04 (-1.53%) | $16.41 | $15.96 | 417.70 K | $653.68 M |
| 07/21/2026 | $16.01 | $16.29 (1.75%) | $16.47 | $15.94 | 333.23 K | $663.87 M |
| 07/20/2026 | $15.63 | $15.82 (1.22%) | $16.09 | $15.63 | 429.80 K | $644.71 M |
| 07/17/2026 | $15.62 | $15.40 (-1.41%) | $15.65 | $15.17 | 414.50 K | $627.60 M |
| 07/16/2026 | $16.03 | $15.78 (-1.56%) | $16.23 | $15.68 | 507.20 K | $643.08 M |
| 07/15/2026 | $15.89 | $16.03 (0.88%) | $16.36 | $15.56 | 546.29 K | $653.27 M |
| 07/14/2026 | $16.07 | $16.18 (0.68%) | $16.52 | $16.07 | 459.22 K | $659.38 M |
| 07/13/2026 | $16.62 | $15.83 (-4.75%) | $16.71 | $15.80 | 666.86 K | $645.12 M |
| 07/10/2026 | $15.58 | $16.39 (5.2%) | $16.45 | $15.46 | 922.39 K | $667.94 M |
| 07/09/2026 | $15.83 | $15.32 (-3.22%) | $15.89 | $14.93 | 501.20 K | $624.34 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.
