5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
+46.20%
YEAR-TO-DATE PERFORMANCE
+49.10%
1 YEAR PERFORMANCE
+61.95%
Ardmore Shipping Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.83 | $15.12 (-4.49%) | $15.83 | $14.50 | 1.65 M | $616.18 M |
| 06/25/2026 | $16.97 | $15.93 (-6.13%) | $17.03 | $15.70 | 623.10 K | $649.19 M |
| 06/24/2026 | $17.68 | $16.94 (-4.19%) | $17.78 | $16.93 | 577.20 K | $690.36 M |
| 06/23/2026 | $17.44 | $17.89 (2.58%) | $17.95 | $17.13 | 571.50 K | $729.07 M |
| 06/22/2026 | $17.02 | $17.56 (3.17%) | $17.68 | $17.01 | 684.52 K | $715.62 M |
| 06/18/2026 | $16.40 | $17.07 (4.09%) | $17.08 | $16.18 | 906.33 K | $695.65 M |
| 06/17/2026 | $16.78 | $16.60 (-1.07%) | $16.91 | $16.37 | 338.00 K | $676.50 M |
| 06/16/2026 | $16.87 | $16.78 (-0.53%) | $17.12 | $16.41 | 546.15 K | $683.83 M |
| 06/15/2026 | $17.06 | $16.86 (-1.17%) | $17.22 | $16.53 | 609.40 K | $687.10 M |
| 06/12/2026 | $16.15 | $17.08 (5.76%) | $17.14 | $16.08 | 583.65 K | $696.06 M |
| 06/11/2026 | $16.76 | $16.38 (-2.27%) | $17.12 | $16.36 | 625.60 K | $667.53 M |
| 06/10/2026 | $16.56 | $16.43 (-0.79%) | $16.88 | $16.28 | 574.54 K | $669.57 M |
| 06/09/2026 | $16.43 | $16.47 (0.24%) | $16.64 | $16.26 | 664.81 K | $671.20 M |
| 06/08/2026 | $16.53 | $16.44 (-0.54%) | $16.66 | $16.16 | 474.01 K | $669.98 M |
| 06/05/2026 | $15.89 | $16.44 (3.46%) | $16.53 | $15.89 | 571.15 K | $669.98 M |
| 06/04/2026 | $15.94 | $15.97 (0.19%) | $16.15 | $15.81 | 445.86 K | $650.82 M |
| 06/03/2026 | $16.20 | $15.97 (-1.42%) | $16.27 | $15.90 | 409.30 K | $650.82 M |
| 06/02/2026 | $16.45 | $16.19 (-1.58%) | $16.56 | $16.07 | 408.94 K | $659.79 M |
| 06/01/2026 | $16.03 | $16.40 (2.31%) | $16.60 | $15.90 | 511.33 K | $668.35 M |
| 05/29/2026 | $16.16 | $16.08 (-0.5%) | $16.20 | $15.81 | 659.86 K | $655.31 M |
| 05/28/2026 | $17.68 | $16.62 (-6%) | $17.71 | $16.52 | 876.87 K | $677.31 M |
| 05/27/2026 | $18.37 | $17.69 (-3.7%) | $18.39 | $17.61 | 657.12 K | $720.92 M |
| 05/26/2026 | $18.62 | $18.43 (-1.02%) | $18.92 | $18.30 | 680.23 K | $751.08 M |
| 05/22/2026 | $19.30 | $18.83 (-2.44%) | $19.30 | $18.61 | 612.35 K | $767.38 M |
| 05/21/2026 | $19.54 | $19.29 (-1.28%) | $19.93 | $19.23 | 501.06 K | $786.12 M |
| 05/20/2026 | $18.93 | $19.68 (3.96%) | $19.69 | $18.86 | 889.90 K | $802.02 M |
| 05/19/2026 | $19.40 | $18.84 (-2.89%) | $19.60 | $18.74 | 843.50 K | $767.79 M |
| 05/18/2026 | $19.03 | $19.27 (1.26%) | $19.93 | $18.97 | 1.70 M | $785.31 M |
| 05/15/2026 | $18.64 | $18.93 (1.56%) | $19.05 | $18.54 | 653.50 K | $771.45 M |
| 05/14/2026 | $18.61 | $18.76 (0.81%) | $18.95 | $18.48 | 471.83 K | $764.53 M |
| 05/13/2026 | $19.02 | $18.75 (-1.42%) | $19.03 | $18.14 | 878.80 K | $764.12 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 | $739.26 M |
| 04/30/2026 | $17.70 | $17.72 (0.11%) | $17.85 | $17.49 | 552.10 K | $722.14 M |
| 04/29/2026 | $17.62 | $17.84 (1.25%) | $18.00 | $17.57 | 749.41 K | $727.03 M |
| 04/28/2026 | $17.22 | $17.13 (-0.52%) | $17.39 | $16.93 | 438.98 K | $698.10 M |
| 04/27/2026 | $16.74 | $16.98 (1.43%) | $17.10 | $16.36 | 621.31 K | $691.99 M |
| 04/24/2026 | $16.33 | $16.76 (2.63%) | $16.77 | $16.08 | 526.00 K | $683.02 M |
| 04/23/2026 | $16.37 | $16.20 (-1.04%) | $16.61 | $16.18 | 526.90 K | $660.20 M |
| 04/22/2026 | $15.70 | $16.24 (3.44%) | $16.36 | $15.42 | 849.84 K | $661.83 M |
| 04/21/2026 | $15.98 | $15.49 (-3.07%) | $16.00 | $15.38 | 608.30 K | $631.26 M |
| 04/20/2026 | $15.66 | $15.88 (1.4%) | $16.01 | $15.40 | 582.30 K | $647.16 M |
| 04/17/2026 | $15.70 | $15.89 (1.21%) | $16.20 | $15.34 | 832.93 K | $647.56 M |
| 04/16/2026 | $15.39 | $15.47 (0.52%) | $15.60 | $15.31 | 468.95 K | $630.45 M |
| 04/15/2026 | $15.79 | $15.47 (-2.03%) | $15.92 | $15.38 | 479.14 K | $630.45 M |
| 04/14/2026 | $15.73 | $15.28 (-2.86%) | $15.82 | $15.21 | 474.88 K | $622.71 M |
| 04/13/2026 | $15.54 | $15.71 (1.09%) | $16.01 | $15.52 | 611.58 K | $640.23 M |
| 04/10/2026 | $15.28 | $15.48 (1.31%) | $15.49 | $15.05 | 520.70 K | $630.86 M |
| 04/09/2026 | $15.53 | $15.44 (-0.58%) | $15.77 | $15.33 | 498.90 K | $629.23 M |
| 04/08/2026 | $14.95 | $15.46 (3.41%) | $15.47 | $14.91 | 474.92 K | $630.04 M |
| 04/07/2026 | $15.74 | $15.27 (-2.99%) | $15.97 | $15.24 | 632.50 K | $622.30 M |
| 04/06/2026 | $15.74 | $15.74 (0%) | $15.86 | $15.54 | 435.12 K | $641.45 M |
| 04/02/2026 | $15.16 | $15.75 (3.89%) | $15.83 | $15.10 | 411.51 K | $641.86 M |
| 04/01/2026 | $15.34 | $15.22 (-0.78%) | $15.45 | $15.18 | 469.20 K | $620.26 M |
| 03/31/2026 | $15.15 | $15.25 (0.66%) | $15.49 | $15.11 | 403.60 K | $621.48 M |
| 03/30/2026 | $15.32 | $14.99 (-2.15%) | $15.42 | $14.87 | 544.80 K | $610.89 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.
