ASC
Ardmore Shipping (ASC)
NYSE
$20.23+$0.20 (+0.98%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $790.1M
    Market Cap
  • 78.30%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +13.74%
    Low Price$17.83
    High Price$20.13
  • 3 Months
    +26.47%
    Low Price$15.48
    High Price$20.13
  • 1 Year
    +78.30%
    Low Price$9.69
    High Price$20.13
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
19.44
20.08
19.14
20.03
+3.57%
765,530
10/22/2026
19.41
19.72
18.85
19.34
-1.43%
418,567
10/21/2026
18.88
19.63
18.78
19.62
+3.97%
567,639
10/20/2026
18.52
18.93
18.33
18.87
+2.00%
830,256
10/19/2026
19.05
19.38
18.00
18.50
-2.27%
871,653
10/16/2026
19.37
19.45
18.80
18.93
-0.26%
669,819
10/15/2026
19.00
19.72
18.82
18.98
-3.51%
755,438
10/14/2026
20.20
20.60
19.20
19.67
-2.29%
917,838
10/13/2026
19.66
20.15
19.66
20.13
+1.56%
501,913
10/12/2026
19.79
20.12
19.62
19.82
+2.80%
709,292
10/09/2026
19.55
19.74
19.21
19.28
-0.98%
541,252
10/08/2026
18.86
19.52
18.71
19.47
+5.36%
1,318,373
10/07/2026
18.97
19.47
18.36
18.48
-1.81%
828,336
10/06/2026
19.23
19.23
18.70
18.82
-2.69%
539,239
10/05/2026
19.75
19.90
18.90
19.34
+0.21%
687,791
10/02/2026
19.06
19.31
18.84
19.30
+0.26%
525,965
10/01/2026
18.50
19.28
18.37
19.25
+3.16%
709,015
09/30/2026
18.69
19.20
18.53
18.66
+1.19%
853,455
09/29/2026
18.00
18.60
18.00
18.44
+1.60%
713,986
09/28/2026
18.15
18.36
17.82
18.15
+1.68%
934,800
09/25/2026
17.79
18.01
17.52
17.85
+0.11%
389,315
09/24/2026
17.58
17.99
17.38
17.83
+1.25%
649,846
09/23/2026
17.83
17.87
17.20
17.61
-0.90%
459,114
09/22/2026
18.21
18.47
17.77
17.77
-4.46%
819,685
09/21/2026
18.73
19.18
18.49
18.60
-2.36%
478,183
09/18/2026
19.06
19.27
18.82
19.05
+0.26%
676,625
09/17/2026
19.01
19.37
18.95
19.00
-0.31%
542,849
09/16/2026
18.81
19.33
18.79
19.06
+1.71%
718,705
09/15/2026
18.75
19.09
18.49
18.74
-0.05%
686,398
09/14/2026
18.85
18.86
18.44
18.75
+0.43%
427,210
09/11/2026
18.50
18.92
18.44
18.67
+1.14%
575,546
09/10/2026
18.39
18.61
18.21
18.46
+1.26%
378,205
09/09/2026
18.13
18.40
17.64
18.23
+1.33%
532,299
09/08/2026
18.34
18.34
17.79
17.99
-0.99%
422,492
09/04/2026
18.02
18.40
17.86
18.17
+0.83%
549,765
09/03/2026
18.05
18.27
17.70
18.02
-0.28%
679,032
09/02/2026
17.67
18.12
17.48
18.07
+2.21%
538,071
09/01/2026
17.55
17.76
17.37
17.68
+1.67%
729,592
08/31/2026
17.62
17.75
17.10
17.39
+0.17%
611,627
08/28/2026
16.78
17.44
16.61
17.36
+2.90%
963,715
08/28/2026
$0.79 Dividend
08/27/2026
16.55
17.13
16.55
16.87
+4.00%
992,410
08/26/2026
17.05
17.05
16.12
16.22
-5.61%
876,836
08/25/2026
17.27
17.57
17.07
17.19
-1.42%
560,102
08/24/2026
17.47
17.79
17.32
17.43
-0.82%
647,178
08/21/2026
17.58
18.06
17.47
17.58
+1.15%
909,141
08/20/2026
17.51
17.62
17.21
17.38
-1.09%
427,146
08/19/2026
17.45
17.77
17.36
17.57
+2.11%
394,326
08/18/2026
17.36
17.39
16.96
17.20
-0.33%
614,039
08/17/2026
17.01
17.50
16.82
17.26
+2.61%
610,942
08/14/2026
16.61
16.93
16.55
16.82
+1.73%
463,391
08/13/2026
16.02
16.72
16.02
16.54
+3.84%
427,726
08/12/2026
15.32
16.07
15.21
15.92
+2.84%
534,920
08/11/2026
15.72
15.75
15.21
15.48
-1.10%
580,775
08/10/2026
16.00
16.11
15.63
15.66
-1.92%
505,615
08/07/2026
16.34
16.55
15.80
15.96
-1.82%
365,639
08/06/2026
16.09
16.47
16.09
16.26
+3.53%
558,415
08/05/2026
16.47
16.64
15.68
15.70
-2.78%
569,949
08/04/2026
16.39
16.68
16.04
16.15
-3.04%
735,031
08/03/2026
16.71
16.84
16.18
16.66
+0.29%
816,433
07/31/2026
16.44
16.87
16.34
16.61
+0.93%
596,659
07/30/2026
16.02
16.55
15.88
16.46
+2.87%
574,291
07/29/2026
16.61
16.61
15.55
16.00
+2.20%
901,299
07/29/2026
$1.18 Earnings
07/28/2026
15.63
16.06
15.54
15.66
0.00%
615,622
07/27/2026
15.57
15.90
15.48
15.66
-1.32%
556,638
07/24/2026
15.91
16.27
15.71
15.87
+0.18%
422,219
07/23/2026
15.42
15.94
15.35
15.84
+3.37%
732,173
07/22/2026
15.56
15.68
15.25
15.32
-1.53%
417,671
07/21/2026
15.29
15.73
15.23
15.56
+2.97%
333,230
07/20/2026
14.93
15.37
14.93
15.11
+2.73%
429,794
07/17/2026
14.92
14.95
14.49
14.71
-2.41%
414,489
07/16/2026
15.31
15.50
14.98
15.07
-1.56%
507,193
07/15/2026
15.18
15.63
14.86
15.31
-0.93%
554,803
07/14/2026
15.35
15.78
15.35
15.46
+2.21%
459,217
07/13/2026
15.88
15.96
15.09
15.12
-3.42%
666,855
07/10/2026
14.88
15.71
14.77
15.66
+6.98%
922,394
07/09/2026
15.12
15.18
14.26
14.63
-4.19%
501,192
07/08/2026
14.95
15.40
14.83
15.27
+3.50%
525,900
07/07/2026
14.37
14.84
14.37
14.76
+1.51%
494,595
07/06/2026
14.20
14.97
14.00
14.54
+2.42%
552,797
07/02/2026
14.09
14.55
13.99
14.20
+4.28%
968,940
07/01/2026
13.19
13.74
13.19
13.61
+1.71%
775,334
06/30/2026
13.67
13.81
13.22
13.38
-2.64%
907,257
06/29/2026
14.41
14.62
13.73
13.75
-4.83%
1,193,727
06/26/2026
15.12
15.12
13.85
14.44
-5.08%
1,653,868
06/25/2026
16.21
16.27
15.00
15.22
-5.96%
623,104
06/24/2026
16.89
16.98
16.17
16.18
-5.31%
577,183
06/23/2026
16.66
17.15
16.37
17.09
+1.88%
571,474
06/22/2026
16.26
16.89
16.25
16.77
+2.87%
684,523
06/18/2026
15.67
16.32
15.46
16.31
+2.83%
906,328
06/17/2026
16.03
16.15
15.64
15.86
-1.07%
337,977
06/16/2026
16.12
16.35
15.68
16.03
-0.47%
545,539
06/15/2026
16.30
16.45
15.79
16.11
-1.29%
609,361
06/12/2026
15.43
16.37
15.36
16.32
+4.27%
583,447
06/11/2026
16.01
16.35
15.63
15.65
-0.30%
625,590
06/10/2026
15.82
16.12
15.55
15.70
-0.24%
574,415
06/09/2026
15.70
15.90
15.53
15.73
+0.18%
664,785
06/08/2026
15.79
15.91
15.44
15.70
0.00%
474,010
06/05/2026
15.18
15.79
15.18
15.70
+2.94%
570,955