5 DAY PERFORMANCE
+4.55%
1 MONTH PERFORMANCE
+7.97%
3 MONTH PERFORMANCE
-6.88%
6 MONTH PERFORMANCE
+28.65%
YEAR-TO-DATE PERFORMANCE
+64.97%
1 YEAR PERFORMANCE
+66.54%
Ardmore Shipping Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $17.39 | $17.54 (0.86%) | $17.70 | $17.33 | 38.23 K | |
| 08/13/2026 | $16.77 | $17.31 (3.22%) | $17.50 | $16.77 | 427.73 K | $706.36 M |
| 08/12/2026 | $16.04 | $16.67 (3.93%) | $16.82 | $15.92 | 453.43 K | $680.25 M |
| 08/11/2026 | $16.46 | $16.21 (-1.52%) | $16.49 | $15.92 | 580.80 K | $661.48 M |
| 08/10/2026 | $16.75 | $16.39 (-2.15%) | $16.86 | $16.36 | 505.63 K | $668.82 M |
| 08/07/2026 | $17.10 | $16.71 (-2.28%) | $17.33 | $16.55 | 365.64 K | $681.88 M |
| 08/06/2026 | $16.84 | $17.02 (1.07%) | $17.24 | $16.84 | 558.42 K | $694.53 M |
| 08/05/2026 | $17.24 | $16.44 (-4.64%) | $17.42 | $16.41 | 570.30 K | $670.86 M |
| 08/04/2026 | $17.16 | $16.91 (-1.46%) | $17.46 | $16.79 | 735.03 K | $690.04 M |
| 08/03/2026 | $17.49 | $17.44 (-0.29%) | $17.63 | $16.94 | 816.43 K | $711.67 M |
| 07/31/2026 | $17.21 | $17.39 (1.05%) | $17.66 | $17.11 | 596.66 K | $709.63 M |
| 07/30/2026 | $16.77 | $17.23 (2.74%) | $17.33 | $16.62 | 574.30 K | $703.10 M |
| 07/29/2026 | $17.39 | $16.75 (-3.68%) | $17.39 | $16.28 | 901.35 K | $683.51 M |
| 07/28/2026 | $16.36 | $16.39 (0.18%) | $16.81 | $16.27 | 616.53 K | $668.82 M |
| 07/27/2026 | $16.30 | $16.39 (0.55%) | $16.64 | $16.20 | 556.64 K | $668.82 M |
| 07/24/2026 | $16.66 | $16.61 (-0.3%) | $17.03 | $16.45 | 422.22 K | $676.91 M |
| 07/23/2026 | $16.14 | $16.58 (2.73%) | $16.69 | $16.07 | 732.20 K | $675.68 M |
| 07/22/2026 | $16.29 | $16.04 (-1.53%) | $16.41 | $15.96 | 417.70 K | $653.68 M |
| 07/21/2026 | $16.01 | $16.29 (1.75%) | $16.47 | $15.94 | 333.23 K | $663.87 M |
| 07/20/2026 | $15.63 | $15.82 (1.22%) | $16.09 | $15.63 | 429.80 K | $644.71 M |
| 07/17/2026 | $15.62 | $15.40 (-1.41%) | $15.65 | $15.17 | 414.50 K | $627.60 M |
| 07/16/2026 | $16.03 | $15.78 (-1.56%) | $16.23 | $15.68 | 507.20 K | $643.08 M |
| 07/15/2026 | $15.89 | $16.03 (0.88%) | $16.36 | $15.56 | 546.29 K | $653.27 M |
| 07/14/2026 | $16.07 | $16.18 (0.68%) | $16.52 | $16.07 | 459.22 K | $659.38 M |
| 07/13/2026 | $16.62 | $15.83 (-4.75%) | $16.71 | $15.80 | 666.86 K | $645.12 M |
| 07/10/2026 | $15.58 | $16.39 (5.2%) | $16.45 | $15.46 | 922.39 K | $667.94 M |
| 07/09/2026 | $15.83 | $15.32 (-3.22%) | $15.89 | $14.93 | 501.20 K | $624.34 M |
| 07/08/2026 | $15.65 | $15.99 (2.17%) | $16.12 | $15.52 | 525.90 K | $651.64 M |
| 07/07/2026 | $15.04 | $15.45 (2.73%) | $15.53 | $15.04 | 494.60 K | $629.63 M |
| 07/06/2026 | $14.86 | $15.22 (2.42%) | $15.67 | $14.66 | 552.81 K | $620.26 M |
| 07/02/2026 | $14.75 | $14.86 (0.75%) | $15.23 | $14.65 | 968.94 K | $605.59 M |
| 07/01/2026 | $13.81 | $14.25 (3.19%) | $14.38 | $13.81 | 775.33 K | $580.73 M |
| 06/30/2026 | $14.31 | $14.01 (-2.1%) | $14.46 | $13.84 | 907.30 K | $570.95 M |
| 06/29/2026 | $15.08 | $14.39 (-4.58%) | $15.30 | $14.38 | 1.19 M | $586.44 M |
| 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 |
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.
