ASC
Ardmore Shipping (ASC)
NYSE
$18.85-$0.46 (-2.36%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $788.4M
    Market Cap
  • 73.65%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +6.81%
    Low Price$17.61
    High Price$19.30
  • 3 Months
    +35.96%
    Low Price$14.54
    High Price$19.30
  • 1 Year
    +73.65%
    Low Price$9.69
    High Price$18.36
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
15.23
15.43
15.10
15.26
0.00%
445,859
06/03/2026
15.48
15.54
15.19
15.26
-1.36%
409,254
06/02/2026
15.71
15.82
15.35
15.47
-1.28%
408,939
06/01/2026
15.31
15.86
15.19
15.67
+1.99%
511,229
05/29/2026
15.44
15.47
15.10
15.36
-0.92%
659,864
05/29/2026
$0.39 Dividend
05/28/2026
16.49
16.52
15.41
15.50
-6.05%
876,766
05/27/2026
17.14
17.16
16.43
16.50
-4.02%
657,120
05/26/2026
17.37
17.65
17.07
17.19
-2.12%
680,211
05/22/2026
18.00
18.00
17.36
17.57
-2.38%
612,345
05/21/2026
18.23
18.59
17.94
17.99
-1.98%
501,057
05/20/2026
17.66
18.37
17.59
18.36
+4.46%
889,895
05/19/2026
18.10
18.28
17.48
17.57
-2.23%
843,479
05/18/2026
17.75
18.59
17.70
17.98
+1.80%
1,701,235
05/15/2026
17.39
17.77
17.30
17.66
+0.91%
653,465