5 DAY PERFORMANCE
+22.59%
1 MONTH PERFORMANCE
+12.87%
3 MONTH PERFORMANCE
+6.61%
6 MONTH PERFORMANCE
-30.62%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
-25.90%
Ardmore Shipping Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.69 | $9.91 (2.27%) | $9.95 | $9.67 | 423,892 | $411.73 M |
| 03/12/2025 | $9.57 | $9.69 (1.25%) | $9.78 | $9.44 | 570,164 | $403.41 M |
| 03/11/2025 | $9.68 | $9.54 (-1.45%) | $9.73 | $9.30 | 734,508 | $397.16 M |
| 03/10/2025 | $9.79 | $9.56 (-2.35%) | $9.80 | $9.46 | 686,800 | $398.00 M |
| 03/07/2025 | $9.82 | $9.87 (0.51%) | $10.04 | $9.76 | 641,848 | $410.90 M |
| 03/06/2025 | $9.73 | $9.81 (0.82%) | $10.04 | $9.63 | 822,211 | $408.40 M |
| 03/05/2025 | $9.78 | $9.67 (-1.12%) | $9.88 | $9.54 | 1.11 M | $402.58 M |
| 03/04/2025 | $9.00 | $9.55 (6.11%) | $9.72 | $8.83 | 1.12 M | $397.58 M |
| 03/03/2025 | $9.21 | $9.16 (-0.54%) | $9.36 | $9.09 | 909,322 | $381.34 M |
| 02/28/2025 | $9.18 | $9.06 (-1.31%) | $9.38 | $9.01 | 664,300 | $377.18 M |
| 02/27/2025 | $9.68 | $9.24 (-4.55%) | $9.68 | $9.11 | 724,257 | $384.67 M |
| 02/26/2025 | $9.86 | $9.73 (-1.32%) | $9.98 | $9.65 | 593,500 | $405.07 M |
| 02/25/2025 | $10.22 | $9.79 (-4.21%) | $10.25 | $9.79 | 697,934 | $407.57 M |
| 02/24/2025 | $10.01 | $10.19 (1.8%) | $10.22 | $9.83 | 973,900 | $424.22 M |
| 02/21/2025 | $10.28 | $10.03 (-2.43%) | $10.39 | $10.02 | 659,100 | $417.56 M |
| 02/20/2025 | $10.34 | $10.19 (-1.45%) | $10.53 | $10.12 | 793,734 | $424.22 M |
| 02/19/2025 | $10.41 | $10.35 (-0.58%) | $10.54 | $10.12 | 1.19 M | $430.88 M |
| 02/18/2025 | $10.39 | $10.48 (0.87%) | $10.70 | $10.38 | 849,437 | $436.30 M |
| 02/14/2025 | $10.86 | $10.42 (-4.05%) | $11.06 | $10.22 | 1.34 M | $439.05 M |
| 02/13/2025 | $11.91 | $10.72 (-9.99%) | $11.91 | $10.70 | 1.11 M | $451.69 M |
| 02/12/2025 | $11.73 | $11.54 (-1.62%) | $11.95 | $11.54 | 730,953 | $486.24 M |
| 02/11/2025 | $11.70 | $11.78 (0.68%) | $11.92 | $11.57 | 577,724 | $496.35 M |
| 02/10/2025 | $11.64 | $11.65 (0.09%) | $11.75 | $11.42 | 429,658 | $490.87 M |
| 02/07/2025 | $11.72 | $11.56 (-1.37%) | $11.84 | $11.55 | 465,800 | $487.08 M |
| 02/06/2025 | $11.92 | $11.64 (-2.35%) | $11.94 | $11.61 | 443,060 | $490.45 M |
| 02/05/2025 | $11.66 | $11.85 (1.63%) | $11.97 | $11.58 | 673,835 | $499.30 M |
| 02/04/2025 | $11.67 | $11.82 (1.29%) | $12.28 | $11.59 | 830,824 | $498.04 M |
| 02/03/2025 | $11.78 | $11.67 (-0.93%) | $11.92 | $11.57 | 695,970 | $491.72 M |
| 01/31/2025 | $11.93 | $11.87 (-0.5%) | $12.10 | $11.61 | 587,962 | $500.14 M |
| 01/30/2025 | $11.96 | $12.02 (0.5%) | $12.11 | $11.66 | 580,371 | $506.46 M |
| 01/29/2025 | $11.16 | $11.77 (5.47%) | $11.86 | $11.16 | 1.23 M | $495.93 M |
| 01/28/2025 | $11.23 | $11.16 (-0.62%) | $11.48 | $11.13 | 463,800 | $470.23 M |
| 01/27/2025 | $11.13 | $11.12 (-0.09%) | $11.48 | $11.10 | 693,600 | $468.54 M |
| 01/24/2025 | $11.63 | $11.07 (-4.82%) | $11.63 | $11.01 | 877,942 | $466.44 M |
| 01/23/2025 | $11.49 | $11.54 (0.44%) | $11.65 | $11.35 | 636,840 | $486.24 M |
| 01/22/2025 | $11.37 | $11.41 (0.35%) | $11.63 | $11.30 | 778,929 | $480.76 M |
| 01/21/2025 | $12.19 | $11.41 (-6.4%) | $12.24 | $11.40 | 1.07 M | $480.76 M |
| 01/17/2025 | $12.42 | $12.24 (-1.45%) | $12.61 | $12.14 | 678,589 | $515.73 M |
| 01/16/2025 | $13.00 | $12.53 (-3.62%) | $13.00 | $12.48 | 681,800 | $527.95 M |
| 01/15/2025 | $13.19 | $13.23 (0.3%) | $13.29 | $13.03 | 440,599 | $557.45 M |
| 01/14/2025 | $13.49 | $13.07 (-3.11%) | $13.49 | $12.83 | 986,426 | $550.71 M |
| 01/13/2025 | $13.74 | $13.60 (-1.02%) | $13.85 | $13.32 | 1.01 M | $573.04 M |
| 01/10/2025 | $13.00 | $13.41 (3.15%) | $13.57 | $13.00 | 956,000 | $565.03 M |
| 01/08/2025 | $12.61 | $12.56 (-0.4%) | $12.72 | $12.39 | 594,617 | $529.22 M |
| 01/07/2025 | $12.32 | $12.77 (3.65%) | $12.77 | $12.24 | 790,836 | $538.07 M |
| 01/06/2025 | $12.58 | $12.10 (-3.82%) | $12.74 | $12.05 | 695,362 | $509.84 M |
| 01/03/2025 | $12.43 | $12.34 (-0.72%) | $12.47 | $11.92 | 965,381 | $519.95 M |
| 01/02/2025 | $12.32 | $12.43 (0.89%) | $12.67 | $12.18 | 660,807 | $523.74 M |
| 12/31/2024 | $11.95 | $12.15 (1.67%) | $12.25 | $11.93 | 525,266 | $511.94 M |
| 12/30/2024 | $11.93 | $12.01 (0.67%) | $12.13 | $11.78 | 757,200 | $506.04 M |
| 12/27/2024 | $11.96 | $11.99 (0.25%) | $12.00 | $11.70 | 627,545 | $505.20 M |
| 12/26/2024 | $12.04 | $11.97 (-0.58%) | $12.04 | $11.75 | 799,700 | $504.36 M |
| 12/24/2024 | $11.92 | $12.12 (1.68%) | $12.27 | $11.82 | 650,141 | $510.68 M |
| 12/23/2024 | $11.30 | $11.88 (5.13%) | $11.89 | $11.30 | 728,319 | $500.57 M |
| 12/20/2024 | $11.17 | $11.31 (1.25%) | $11.56 | $11.06 | 795,635 | $476.55 M |
| 12/19/2024 | $11.40 | $11.29 (-0.96%) | $11.63 | $11.29 | 1.08 M | $475.71 M |
| 12/18/2024 | $11.25 | $11.39 (1.24%) | $11.57 | $11.23 | 767,900 | $479.92 M |
| 12/17/2024 | $11.00 | $11.22 (2%) | $11.25 | $10.87 | 757,742 | $472.76 M |
| 12/16/2024 | $11.23 | $11.09 (-1.25%) | $11.25 | $10.96 | 932,138 | $467.28 M |
| 12/13/2024 | $11.23 | $11.35 (1.07%) | $11.35 | $11.06 | 651,411 | $478.23 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.
