Free Trial
→ Banking failure dead ahead (From Porter & Company) (Ad) Free ASC Stock Alerts

Ardmore Shipping (ASC) Stock Chart & Stock Price History

Ardmore Shipping logo
$14.11
-0.01 (-0.07%)
(As of 10/31/2024 ET)
Compare

Ardmore Shipping Stock Price Performance

5 Day
Performance
-5.54%
1 Month
Performance
-22.74%
3 Month
Performance
-35.49%
6 Month
Performance
-16.54%
Year-To-Date
Performance
-0.78%
1 Year
Performance
+5.19%
Receive ASC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ardmore Shipping and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Banking failure dead ahead
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

ASC Stock Chart for Thursday, October, 31, 2024

ASC Chart by TradingView

Ardmore Shipping Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$14.16$14.12
-0.28%		$14.17$13.85614,094 shs$573.65 million
10/29/2024$14.42$14.16
-1.80%		$14.41$14.02556,626 shs$575.28 million
10/28/2024$14.80$14.42
-2.57%		$14.60$14.32686,014 shs$585.84 million
10/25/2024$14.88$14.81
-0.44%		$15.12$14.78388,532 shs$601.69 million
10/24/2024$15.10$14.88
-1.49%		$15.25$14.82526,630 shs$604.33 million
10/23/2024$16.24$15.10
-6.99%		$15.80$14.931.05 million shs$613.47 million
10/22/2024$16.55$16.24
-1.90%		$16.58$16.16370,216 shs$659.58 million
10/21/2024$16.76$16.55
-1.25%		$16.83$16.47428,045 shs$672.38 million
10/18/2024$16.70$16.76
+0.36%		$16.86$16.53303,745 shs$680.91 million
10/17/2024$16.68$16.70
+0.12%		$16.85$16.46300,219 shs$678.47 million
10/16/2024$16.64$16.68
+0.24%		$16.87$16.62399,447 shs$677.66 million
10/15/2024$17.29$16.64
-3.76%		$17.12$16.64472,066 shs$676.03 million
10/14/2024$17.67$17.29
-2.15%		$17.61$17.29381,969 shs$702.44 million
10/11/2024$17.54$17.68
+0.83%		$17.71$17.33267,268 shs$739.73 million
10/10/2024$17.59$17.54
-0.31%		$17.72$17.48210,588 shs$712.39 million
10/09/2024$18.06$17.59
-2.58%		$18.00$17.58279,495 shs$714.63 million
10/08/2024$18.40$18.06
-1.85%		$18.25$17.78277,866 shs$733.52 million
10/07/2024$18.32$18.40
+0.41%		$18.72$18.33252,669 shs$747.33 million
10/04/2024$18.60$18.32
-1.48%		$18.79$18.25374,496 shs$744.29 million
10/03/2024$18.33$18.60
+1.47%		$18.60$18.26393,867 shs$755.46 million
10/02/2024$18.08$18.33
+1.36%		$18.47$18.08330,983 shs$744.49 million
10/01/2024$18.10$18.08
-0.08%		$18.34$17.75485,599 shs$734.54 million
09/30/2024$17.96$18.10
+0.75%		$18.10$17.52717,886 shs$735.15 million
09/27/2024$18.06$17.94
-0.66%		$18.08$17.75723,002 shs$728.85 million
09/26/2024$17.52$18.06
+3.11%		$18.10$17.64363,419 shs$755.63 million
09/25/2024$17.97$17.52
-2.53%		$17.94$17.45396,289 shs$732.83 million
09/24/2024$17.32$17.97
+3.78%		$18.02$17.42742,781 shs$730.07 million
09/23/2024$17.49$17.32
-1.00%		$17.75$17.32336,388 shs$703.46 million
09/20/2024$17.96$17.45
-2.84%		$17.76$17.38724,596 shs$708.94 million
09/19/2024$17.60$17.96
+2.05%		$17.98$17.57589,995 shs$729.66 million
09/18/2024$17.69$17.60
-0.51%		$17.91$17.56342,104 shs$715.04 million
09/17/2024$17.67$17.69
+0.11%		$17.85$17.50368,637 shs$718.69 million
09/16/2024$17.44$17.67
+1.32%		$17.85$17.54291,333 shs$739.31 million
09/13/2024$17.40$17.44
+0.23%		$17.76$17.34243,387 shs$729.69 million
09/12/2024$16.99$17.40
+2.44%		$17.68$17.15423,020 shs$706.91 million
09/11/2024$16.83$16.99
+0.92%		$17.06$16.83333,535 shs$710.65 million
09/10/2024$17.17$16.83
-1.98%		$17.25$16.61372,110 shs$704.17 million
09/09/2024$17.22$17.17
-0.29%		$17.39$16.97505,716 shs$718.39 million
09/06/2024$17.42$17.22
-1.12%		$17.51$17.11396,674 shs$699.60 million
09/05/2024$17.63$17.42
-1.22%		$17.70$17.38424,414 shs$707.52 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/04/2024$17.62$17.63
+0.06%		$17.80$17.50508,496 shs$716.25 million
09/03/2024$18.88$17.62
-6.67%		$18.50$17.55849,248 shs$715.85 million
09/02/2024$18.88$18.88$18.96$18.57427,400 shs$767.09 million
08/30/2024$18.94$18.88
-0.32%		$18.96$18.57425,911 shs$767.04 million
08/29/2024$18.90$18.94
+0.21%		$19.00$18.75391,534 shs$769.48 million
08/28/2024$19.10$18.90
-1.05%		$19.09$18.65695,174 shs$767.85 million
08/27/2024$19.02$19.10
+0.42%		$19.12$18.84297,533 shs$775.98 million
08/26/2024$18.76$19.02
+1.39%		$19.23$18.89389,050 shs$772.73 million
08/23/2024$18.63$18.76
+0.70%		$19.20$18.67306,509 shs$762.16 million
08/22/2024$18.68$18.63
-0.27%		$18.86$18.58398,759 shs$756.88 million
08/21/2024$19.15$18.68
-2.45%		$19.22$18.63856,017 shs$758.91 million
08/20/2024$19.47$19.15
-1.64%		$19.40$19.06505,996 shs$778.01 million
08/19/2024$19.75$19.47
-1.42%		$19.92$19.44391,778 shs$791.01 million
08/16/2024$20.01$19.75
-1.30%		$20.17$19.72410,723 shs$802.38 million
08/15/2024$19.51$20.01
+2.56%		$20.15$19.77454,783 shs$812.95 million
08/14/2024$19.46$19.51
+0.26%		$19.70$19.28398,438 shs$792.63 million
08/13/2024$19.44$19.46
+0.10%		$19.52$19.19423,134 shs$790.60 million
08/12/2024$19.32$19.44
+0.62%		$19.71$19.32454,554 shs$789.79 million
08/09/2024$19.50$19.32
-0.92%		$19.50$19.24344,648 shs$784.91 million
08/08/2024$19.18$19.50
+1.67%		$19.68$19.15441,503 shs$792.23 million
08/07/2024$19.67$19.18
-2.49%		$20.00$19.02546,151 shs$779.23 million
08/06/2024$19.29$19.67
+1.97%		$19.73$18.81689,926 shs$799.19 million
08/05/2024$19.84$19.29
-2.77%		$19.33$18.21999,503 shs$783.75 million
08/02/2024$20.79$19.84
-4.57%		$20.21$19.63726,821 shs$806.10 million
08/01/2024$21.67$20.79
-4.06%		$21.52$20.55866,536 shs$844.70 million
07/31/2024$20.91$21.67
+3.63%		$22.70$21.381.18 million shs$880.45 million
07/30/2024$20.90$20.91
+0.05%		$21.06$20.78581,225 shs$849.57 million

Related Companies

This page (NYSE:ASC) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored