ASC
Ardmore Shipping (ASC)
NYSE
$17.43+$0.04 (+0.20%)
Price as of Aug 03, 2026 4:48 PM EDT
  • $703.0M
    Market Cap
  • 70.55%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +24.13%
    Low Price$15.22
    High Price$17.39
  • 3 Months
    +0.50%
    Low Price$14.01
    High Price$19.22
  • 1 Year
    +70.55%
    Low Price$9.82
    High Price$19.22
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
17.21
17.66
17.11
17.39
+0.93%
596,659
07/30/2026
16.77
17.33
16.62
17.23
+2.87%
574,291
07/29/2026
17.39
17.39
16.28
16.75
+2.20%
901,299
07/29/2026
$1.18 Earnings
07/28/2026
16.36
16.81
16.27
16.39
0.00%
615,622
07/27/2026
16.30
16.64
16.20
16.39
-1.32%
556,638
07/24/2026
16.66
17.03
16.45
16.61
+0.18%
422,219
07/23/2026
16.14
16.69
16.07
16.58
+3.37%
732,173
07/22/2026
16.29
16.41
15.96
16.04
-1.53%
417,671
07/21/2026
16.01
16.47
15.94
16.29
+2.97%
333,230
07/20/2026
15.63
16.09
15.63
15.82
+2.73%
429,794
07/17/2026
15.62
15.65
15.17
15.40
-2.41%
414,489
07/16/2026
16.03
16.23
15.68
15.78
-1.56%
507,193
07/15/2026
15.89
16.36
15.56
16.03
-0.93%
554,803
07/14/2026
16.07
16.52
16.07
16.18
+2.21%
459,217
07/13/2026
16.62
16.71
15.80
15.83
-3.42%
666,855
07/10/2026
15.58
16.45
15.46
16.39
+6.98%
922,394
07/09/2026
15.83
15.89
14.93
15.32
-4.19%
501,192
07/08/2026
15.65
16.12
15.52
15.99
+3.50%
525,900
07/07/2026
15.04
15.53
15.04
15.45
+1.51%
494,595
07/06/2026
14.86
15.67
14.66
15.22
+2.42%
552,797
07/02/2026
14.75
15.23
14.65
14.86
+4.28%
968,940
07/01/2026
13.81
14.38
13.81
14.25
+1.71%
775,334
06/30/2026
14.31
14.46
13.84
14.01
-2.64%
907,257
06/29/2026
15.08
15.30
14.38
14.39
-4.83%
1,193,727
06/26/2026
15.83
15.83
14.50
15.12
-5.08%
1,653,868
06/25/2026
16.97
17.03
15.70
15.93
-5.96%
623,104
06/24/2026
17.68
17.78
16.93
16.94
-5.31%
577,183
06/23/2026
17.44
17.96
17.13
17.89
+1.88%
571,474
06/22/2026
17.02
17.69
17.01
17.56
+2.87%
684,523
06/18/2026
16.40
17.08
16.18
17.07
+2.83%
906,328
06/17/2026
16.78
16.91
16.37
16.60
-1.07%
337,977
06/16/2026
16.87
17.12
16.41
16.78
-0.47%
545,539
06/15/2026
17.06
17.22
16.53
16.86
-1.29%
609,361
06/12/2026
16.15
17.14
16.08
17.08
+4.27%
583,447
06/11/2026
16.76
17.12
16.36
16.38
-0.30%
625,590
06/10/2026
16.56
16.88
16.28
16.43
-0.24%
574,415
06/09/2026
16.43
16.64
16.26
16.47
+0.18%
664,785
06/08/2026
16.53
16.66
16.16
16.44
0.00%
474,010
06/05/2026
15.89
16.53
15.89
16.44
+2.94%
570,955
06/04/2026
15.94
16.15
15.81
15.97
0.00%
445,859
06/03/2026
16.20
16.27
15.90
15.97
-1.36%
409,254
06/02/2026
16.45
16.56
16.07
16.19
-1.28%
408,939
06/01/2026
16.03
16.60
15.90
16.40
+1.99%
511,229
05/29/2026
16.16
16.20
15.81
16.08
-0.92%
659,864
05/29/2026
$0.39 Dividend
05/28/2026
17.27
17.29
16.13
16.23
-6.05%
876,766
05/27/2026
17.94
17.96
17.20
17.27
-4.02%
657,120
05/26/2026
18.18
18.48
17.87
18.00
-2.12%
680,211
05/22/2026
18.85
18.85
18.17
18.39
-2.38%
612,345
05/21/2026
19.08
19.46
18.78
18.84
-1.98%
501,057
05/20/2026
18.49
19.23
18.42
19.22
+4.46%
889,895
05/19/2026
18.94
19.14
18.30
18.40
-2.23%
843,479
05/18/2026
18.58
19.46
18.52
18.82
+1.80%
1,701,235
05/15/2026
18.20
18.60
18.10
18.49
+0.91%
653,465
05/14/2026
18.17
18.51
18.05
18.32
+0.05%
471,825
05/13/2026
18.57
18.58
17.72
18.31
-1.11%
878,755
05/12/2026
18.65
18.68
18.26
18.52
-0.84%
663,193
05/11/2026
19.38
19.56
18.65
18.67
-2.10%
1,049,904
05/08/2026
18.40
19.14
18.38
19.07
+3.50%
610,633
05/07/2026
19.01
19.16
17.88
18.43
+0.43%
857,250
05/07/2026
$0.58 Earnings
05/06/2026
18.18
18.73
18.06
18.35
-1.42%
839,934
05/05/2026
17.86
18.75
17.67
18.61
+2.75%
1,227,127
05/04/2026
17.65
18.13
17.63
18.11
+2.26%
595,279
05/01/2026
17.38
17.74
17.09
17.71
+2.37%
545,129
04/30/2026
17.28
17.43
17.08
17.30
-0.67%
552,093
04/29/2026
17.21
17.58
17.16
17.42
+4.14%
749,412
04/28/2026
16.82
16.98
16.53
16.73
+0.88%
438,976
04/27/2026
16.35
16.70
15.98
16.58
+1.31%
621,310
04/24/2026
15.95
16.38
15.70
16.37
+3.46%
525,995
04/23/2026
15.99
16.22
15.80
15.82
-0.25%
526,859
04/22/2026
15.33
15.98
15.06
15.86
+4.84%
849,838
04/21/2026
15.61
15.62
15.02
15.13
-2.46%
607,791
04/20/2026
15.29
15.63
15.04
15.51
-0.06%
582,295
04/17/2026
15.33
15.82
14.98
15.52
+2.71%
832,928
04/16/2026
15.03
15.23
14.95
15.11
0.00%
468,949
04/15/2026
15.42
15.55
15.02
15.11
+1.24%
479,138
04/14/2026
15.36
15.45
14.85
14.92
-2.74%
474,875
04/13/2026
15.18
15.63
15.16
15.34
+1.49%
611,576
04/10/2026
14.92
15.13
14.70
15.12
+0.26%
520,655
04/09/2026
15.17
15.40
14.97
15.08
-0.13%
498,882
04/08/2026
14.60
15.11
14.56
15.10
+1.24%
474,919
04/07/2026
15.37
15.60
14.88
14.91
-2.99%
632,495
04/06/2026
15.37
15.49
15.18
15.37
-0.06%
435,124
04/02/2026
14.80
15.45
14.75
15.38
+3.48%
411,511
04/01/2026
14.98
15.09
14.82
14.86
-0.20%
469,160
03/31/2026
14.79
15.13
14.76
14.89
+1.73%
403,599
03/30/2026
14.96
15.06
14.52
14.64
-1.25%
544,753
03/27/2026
14.78
15.10
14.65
14.82
-0.26%
801,099
03/26/2026
14.99
15.24
14.79
14.86
-0.46%
612,072
03/25/2026
15.48
15.48
14.78
14.93
-3.84%
466,188
03/24/2026
14.97
15.61
14.86
15.53
+5.30%
576,616
03/23/2026
14.00
14.79
14.00
14.75
+3.07%
621,799
03/20/2026
14.68
14.68
14.18
14.31
-2.01%
633,311
03/19/2026
13.91
14.79
13.78
14.60
+3.46%
565,550
03/18/2026
13.97
14.40
13.84
14.11
+2.12%
1,075,357
03/17/2026
13.99
14.02
13.61
13.82
-0.91%
624,446
03/16/2026
13.53
14.00
13.50
13.94
+4.69%
847,921
03/13/2026
13.69
13.77
13.13
13.32
-3.06%
862,678