MetaCap

Ardmore Shipping Stock Price History

NYSE: ASCConsumer DiscretionaryMarine TransportationUSD

19.28-0.19 (-0.98%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ASC price history at a glance

The price history for Ardmore Shipping (ASC) on this page begins on July 29, 2013, when the stock closed at $13.75; it most recently closed at $19.28 on October 5, 2026. The highest price in this record is $23.44, reached on May 20, 2024; the latest close is 17.7% below that peak. Across the 12 complete calendar years in the table, ASC finished higher in 5 and lower in 7. Its best year was 2022 (+326.3%) and its worst was 2020 (-63.3%).

Over roughly 13 years the share price changed +40.2%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, ASC has gained 69.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2013
$23.44
Date of high
May 20, 2024
Low since 2013
$2.61
Date of low
Oct 26, 2020
52-week high
$20.03
52-week low
$10.31
IPO year
2013
Last close
$19.28

ASC returns

1 week

-0.10%

1 month

+5.76%

3 months

+17.63%

6 months

+24.55%

Year to date

+82.06%

1 year

+69.72%

3 years

+46.62%

5 years

+396.91%

ASC price return, excluding dividends.

ASC annual returns

Calendar-year price returns
YearYear-end closeReturn
202619.28+84.50%
202510.45-15.32%
202412.34-12.42%
202314.09-2.22%
202214.41+326.33%
20213.38+3.36%
20203.27-63.34%
20198.92+74.22%
20185.12-36.00%
20178.00+8.11%
20167.40-41.82%
201512.72+6.00%
201412.00-20.05%
2013*15.01+9.16%

* Partial year: the record begins after the start of 2013; return measured from the first available close.

2026 return is year to date.

ASC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
19.5519.7419.2119.28-0.98%
18.8619.5218.7119.47+5.36%
18.9719.4718.3618.48-1.81%
19.2319.2318.7018.82-2.69%
19.7519.9018.9019.34+0.21%
19.0619.3118.8419.30+0.26%
18.5019.2818.3719.25+3.16%
18.6919.2018.5318.66+1.19%
18.0018.6018.0018.44+1.60%
18.1518.3617.8218.15+1.68%
17.7918.0117.5217.85+0.11%
17.5817.9917.3817.83+1.25%
17.8317.8717.2017.61-0.90%
18.2118.4717.7717.77-4.46%
18.7319.1818.4918.60-2.36%
19.0619.2718.8219.05+0.26%
19.0119.3718.9519.00-0.31%
18.8119.3318.7919.06+1.71%
18.7519.0918.4918.74-0.05%
18.8518.8618.4418.75+0.43%
18.5018.9218.4418.67+1.14%
18.3918.6118.2118.46+1.26%
18.1318.4017.6418.23+1.33%
18.3418.3417.7917.99-0.99%
18.0218.4017.8618.17+0.83%
18.0518.2717.7018.02-0.28%
17.6718.1217.4818.07+2.21%
17.5517.7617.3717.68+1.67%
17.6217.7517.1017.39+0.17%
16.7817.4416.6117.36-1.70%
17.3217.9317.3217.66+4.00%
17.8517.8516.8816.98-5.61%
18.0818.3917.8717.99-1.42%
18.2918.6218.1318.25-0.82%
18.4018.9118.2918.40+1.15%
18.3318.4418.0218.19-1.09%
18.2718.6018.1718.39+2.11%
18.1718.2017.7518.01-0.33%
17.8118.3217.6118.07+2.61%
17.3917.7217.3317.61+1.73%
16.7717.5016.7717.31+3.84%
16.0416.8215.9216.67+2.84%
16.4616.4915.9216.21-1.10%
16.7516.8616.3616.39-1.92%
17.1017.3316.5516.71-1.82%
16.8417.2416.8417.02+3.53%
17.2417.4216.4116.44-2.78%
17.1617.4616.7916.91-3.04%
17.4917.6316.9417.44+0.29%
17.2117.6617.1117.39+0.93%
16.7717.3316.6217.23+2.87%
17.3917.3916.2816.75+2.20%
16.3616.8116.2716.390.00%
16.3016.6416.2016.39-1.32%
16.6617.0316.4516.61+0.18%
16.1416.6916.0716.58+3.37%
16.2916.4115.9616.04-1.53%
16.0116.4715.9416.29+2.97%
15.6316.0915.6315.82+2.73%
15.6215.6515.1715.40-2.41%
16.0316.2315.6815.78-1.56%
15.8916.3615.5616.03-0.93%
16.0716.5216.0716.18+2.21%
16.6216.7115.8015.83-3.42%
15.5816.4515.4616.39+6.98%
15.8315.8914.9315.32-4.19%
15.6516.1215.5215.99+3.50%
15.0415.5315.0415.45+1.51%
14.8615.6714.6615.22+2.42%
14.7515.2314.6514.86+4.28%
13.8114.3813.8114.25+1.71%
14.3114.4613.8414.01-2.64%
15.0815.3014.3814.39-4.83%
15.8315.8314.5015.12-5.08%
16.9717.0315.7015.93-5.96%
17.6817.7816.9316.94-5.31%
17.4417.9617.1317.89+1.88%
17.0217.6917.0117.56+2.87%
16.4017.0816.1817.07+2.83%
16.7816.9116.3716.60-1.07%
16.8717.1216.4116.78-0.47%
17.0617.2216.5316.86-1.29%
16.1517.1416.0817.08+4.27%
16.7617.1216.3616.38-0.30%
16.5616.8816.2816.43-0.24%
16.4316.6416.2616.47+0.18%
16.5316.6616.1616.440.00%
15.8916.5315.8916.44+2.94%
15.9416.1515.8115.970.00%
16.2016.2715.9015.97-1.36%
16.4516.5616.0716.19-1.28%
16.0316.6015.9016.40+1.99%
16.1616.2015.8116.08-3.25%
17.6817.7116.5216.62-6.05%
18.3718.3917.6117.69-4.02%
18.6218.9218.3018.43-2.12%
19.3019.3018.6118.83-2.38%
19.5419.9319.2319.29-1.98%
18.9319.6918.8619.68+4.46%
19.4019.6018.7418.84-2.23%
19.0319.9318.9719.27+1.80%
18.6419.0518.5418.93+0.91%
18.6118.9518.4818.76+0.05%
19.0219.0318.1418.75-1.11%
19.1019.1318.7018.96-0.84%
19.8520.0319.1019.12-2.10%
18.8419.6018.8219.53+3.50%
19.4719.6218.3118.87+0.43%
18.6219.1818.4918.79-1.42%
18.2919.2018.0919.06+2.75%
18.0718.5718.0518.55+2.26%
17.8018.1717.5018.14+2.37%
17.7017.8517.4917.72-0.67%
17.6218.0017.5717.84+4.14%
17.2217.3916.9317.13+0.88%
16.7417.1016.3616.98+1.31%
16.3316.7716.0816.76+3.46%
16.3716.6116.1816.20-0.25%
15.7016.3615.4216.24+4.84%
15.9816.0015.3815.49-2.46%
15.6616.0115.4015.88-0.06%
15.7016.2015.3415.89+2.71%
15.3915.6015.3115.470.00%
15.7915.9215.3815.47+1.24%
15.7315.8215.2115.28-2.74%
15.5416.0115.5215.71+1.49%
15.2815.4915.0515.48+0.26%
15.5315.7715.3315.44-0.13%
14.9515.4714.9115.46+1.24%
15.7415.9715.2415.27-2.99%
15.7415.8615.5415.74-0.06%
15.1615.8315.1015.75+3.48%
15.3415.4515.1815.22-0.20%
15.1515.4915.1115.25+1.73%
15.3215.4214.8714.99-1.25%
15.1415.4715.0015.18-0.26%
15.3515.6115.1515.22-0.46%
15.8515.8515.1415.29-3.84%
15.3315.9815.2215.90+5.30%
14.3415.1514.3415.10+3.07%
15.0315.0314.5214.65-2.01%
14.2415.1514.1114.95+3.46%
14.3114.7514.1714.45+2.12%
14.3314.3613.9414.15-0.91%
13.8614.3413.8214.28+4.69%
14.0214.1013.4413.64-3.06%
15.2215.2214.0714.07-8.16%
15.4915.6015.1015.32-0.52%
15.7915.9315.2915.40-2.47%
16.0016.1015.7515.79-1.00%
16.0016.2115.5915.95-1.12%
16.5016.5415.8716.13-2.83%
16.2616.6916.1716.60+0.79%
16.3116.5715.9216.47-1.44%
16.7316.9115.8716.71+2.01%
16.0016.4715.8716.38+2.63%
15.4916.0015.4115.96+2.31%
15.3315.6315.1315.60+1.76%
15.0015.3714.9715.33+2.47%
14.9115.0214.6814.96-1.12%
14.8515.1414.6415.13+1.68%
14.6314.9314.3814.88+1.85%
14.3914.7514.1814.61+4.13%
13.6214.1213.6214.03+3.31%
13.1613.8413.1613.58+3.66%
13.0313.6312.9013.10-3.53%
13.4613.7213.4013.58+2.57%
13.2513.3713.0513.24+0.38%
13.0613.2412.9713.19+0.38%
12.4813.2712.4713.14+5.12%
12.4912.9012.4912.50-0.95%
12.7612.7912.4212.62-1.64%
12.8612.9112.5912.83+0.16%
12.4812.9012.4512.81-0.85%
12.4112.9412.3512.92+4.19%
12.4012.5512.0912.40+1.14%
12.1312.3211.9812.26+2.51%
11.8212.1111.8211.96+1.01%
12.0612.2011.8111.84-0.59%
12.0112.2011.8911.91+0.34%
11.9812.0411.6211.87-0.75%
11.8811.9811.7011.96+1.79%
11.9111.9511.6911.75-1.59%
11.9212.1111.8411.94+0.76%
11.7311.9211.4911.85-0.50%
12.1212.2111.8611.91-0.58%
11.8412.2011.8111.98+3.10%
11.6811.8311.5211.62-0.51%
11.7511.7811.4011.68-1.68%
11.8311.9011.4911.88+1.80%
11.1311.7311.0111.67+8.06%
10.6511.1110.6510.80+2.47%
10.7610.8910.5110.54+0.86%
10.6010.6210.3110.45-1.32%
10.4910.5910.3710.59+0.76%
10.8510.8510.5010.51-3.31%
10.7510.9010.7310.87+0.65%
10.7010.9010.6410.80+0.84%
10.7110.7310.5910.710.00%
10.8010.8010.6410.71-0.74%
10.9511.0810.7710.79-0.92%
10.8310.9410.7410.89+0.37%
11.0711.1410.8110.85-2.60%
11.3311.3311.0911.14-0.18%
11.1411.3211.0611.16-0.98%
11.0811.3411.0811.27+1.17%
11.3011.3011.0711.14-1.68%
11.3911.4311.2211.33-0.70%
11.5011.5211.2211.41-1.13%
11.7411.7411.5011.54-1.95%
11.7611.9911.6911.77-0.51%
12.0112.0511.7911.83-1.09%
12.1912.2311.9511.96-2.37%
12.2512.4112.1712.25+1.32%
12.0112.1711.7512.09+0.25%
12.2712.3512.0312.06-1.39%
12.2312.3312.0112.23-0.73%
12.4412.7012.2612.32-1.52%
12.6512.6912.3412.51-2.72%
13.0213.0212.5212.86-1.83%
12.5513.1212.4413.10+4.38%
13.0413.2712.4712.55-3.54%
13.3113.4312.9813.01-3.63%
12.8313.5612.7013.50+5.14%
12.7512.9712.6412.84+0.23%
12.7712.8912.5012.81-0.16%
12.9813.1712.8112.83-1.31%
12.7813.0812.7513.00+0.93%
12.9113.0612.7012.88+0.63%
12.7412.8712.4612.80+0.71%
12.9312.9812.6312.71-1.40%
12.3913.0812.3812.89+3.45%
12.4512.4912.0312.46+1.47%
12.2012.3712.0312.28-1.52%
12.5312.6012.3612.47-0.95%
12.5312.5912.3712.59+1.04%
12.4812.5312.3812.46-0.88%
12.7412.8312.4912.57-0.48%
12.4012.7312.3912.63+2.68%
12.2312.4112.1412.30+0.74%
12.4612.5912.1612.21-2.79%
12.1212.6512.1212.56+5.46%
11.6011.9211.5311.91+3.57%
11.6211.7611.5011.50-2.29%
11.5411.8311.5411.77+2.44%
11.1611.5611.0811.49+2.50%
11.3111.6611.1911.21-0.44%
11.0711.2611.0211.26+3.11%
10.8311.0110.7710.92-2.06%
11.0811.2211.0111.15+1.46%
11.2311.3710.9410.99-3.26%
11.2911.5011.2611.36—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASC chart for longer ranges.