Free Trial

Ardmore Shipping (ASC) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free ASC Stock Alerts
$17.01
+0.12 (+0.71%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ardmore Shipping Stock Price Performance

5 Day
Performance
+3.91%
1 Month
Performance
+3.59%
3 Month
Performance
+3.59%
6 Month
Performance
+21.59%
Year-To-Date
Performance
+20.72%
1 Year
Performance
+15.79%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

ASC Stock Chart for Monday, April, 29, 2024

ASC Chart by TradingView

Ardmore Shipping Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$16.89$17.01
+0.71%		$17.04$16.78392,740 shs$691.07 million
04/26/2024$16.61$16.90
+1.75%		$16.99$16.62401,213 shs$686.65 million
04/25/2024$16.37$16.61
+1.47%		$16.62$16.18353,506 shs$674.86 million
04/24/2024$16.32$16.37
+0.31%		$16.48$16.25334,511 shs$665.11 million
04/23/2024$16.03$16.32
+1.81%		$16.42$16.00429,381 shs$663.08 million
04/22/2024$15.88$16.03
+0.94%		$16.13$15.71504,588 shs$651.30 million
04/19/2024$15.59$15.88
+1.89%		$16.01$15.66470,974 shs$645.20 million
04/18/2024$15.86$15.59
-1.73%		$15.94$15.51491,924 shs$633.22 million
04/17/2024$15.92$15.86
-0.38%		$16.17$15.73384,686 shs$644.39 million
04/16/2024$15.79$15.92
+0.82%		$15.97$15.51357,630 shs$646.83 million
04/15/2024$15.88$15.79
-0.57%		$16.11$15.67421,269 shs$641.50 million
04/12/2024$16.28$15.88
-2.49%		$16.41$15.81426,717 shs$645.00 million
04/11/2024$15.65$16.28
+4.03%		$16.39$15.77602,369 shs$661.41 million
04/10/2024$15.73$15.65
-0.51%		$15.92$15.57658,787 shs$635.86 million
04/09/2024$16.49$15.73
-4.61%		$16.50$15.441.07 million shs$639.11 million
04/08/2024$16.70$16.49
-1.26%		$16.67$16.26503,637 shs$669.99 million
04/05/2024$16.71$16.70
-0.06%		$16.88$16.62317,364 shs$678.32 million
04/04/2024$16.94$16.71
-1.39%		$17.02$16.54687,338 shs$678.72 million
04/03/2024$16.60$16.94
+2.05%		$17.05$16.55685,970 shs$688.27 million
04/02/2024$16.76$16.60
-0.95%		$16.74$16.47448,319 shs$674.46 million
04/01/2024$16.42$16.76
+2.07%		$16.81$16.40706,681 shs$680.96 million
03/29/2024$16.41$16.42
+0.06%		$16.53$16.32571,314 shs$667.15 million
03/28/2024$16.35$16.41
+0.37%		$16.53$16.32571,211 shs$666.74 million
03/27/2024$16.23$16.35
+0.77%		$16.43$16.23258,492 shs$664.30 million
03/26/2024$16.21$16.23
+0.12%		$16.28$16.09309,783 shs$659.22 million
03/25/2024$16.35$16.21
-0.89%		$16.55$16.14414,414 shs$658.41 million
03/22/2024$16.71$16.34
-2.18%		$16.74$16.31263,615 shs$663.89 million
03/21/2024$16.39$16.71
+1.92%		$16.73$16.42415,349 shs$678.72 million
03/20/2024$16.40$16.39
-0.06%		$16.46$16.01417,148 shs$665.93 million
03/19/2024$16.27$16.40
+0.80%		$16.58$16.26428,629 shs$666.33 million
03/18/2024$16.56$16.27
-1.75%		$16.64$16.20414,281 shs$661.05 million
03/15/2024$16.77$16.57
-1.22%		$17.02$16.53823,367 shs$673.04 million
03/14/2024$16.33$16.77
+2.69%		$16.83$16.15783,043 shs$681.37 million
03/13/2024$15.87$16.33
+2.93%		$16.37$15.90772,100 shs$663.49 million
03/12/2024$15.64$15.87
+1.47%		$16.05$15.64745,193 shs$644.60 million
03/11/2024$15.78$15.64
-0.92%		$15.85$15.57612,242 shs$635.25 million
03/08/2024$15.87$15.79
-0.50%		$15.86$15.48643,743 shs$641.55 million
03/07/2024$15.86$15.87
+0.06%		$15.95$15.81452,407 shs$644.80 million
03/06/2024$15.84$15.86
+0.16%		$16.09$15.72505,300 shs$644.39 million
03/05/2024$15.59$15.84
+1.60%		$16.04$15.55630,382 shs$643.38 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/04/2024$16.25$15.59
-4.09%		$16.36$15.57610,237 shs$633.22 million
03/01/2024$16.24$16.25
+0.09%		$16.48$16.23408,576 shs$660.24 million
02/29/2024$16.04$16.24
+1.25%		$16.35$16.09460,456 shs$659.63 million
02/28/2024$16.14$16.04
-0.65%		$16.24$15.97395,309 shs$651.50 million
02/27/2024$16.12$16.14
+0.16%		$16.34$15.95545,854 shs$655.77 million
02/26/2024$15.90$16.12
+1.35%		$16.13$15.84543,622 shs$645.97 million
02/23/2024$16.26$15.91
-2.15%		$16.18$15.90512,535 shs$646.22 million
02/22/2024$16.16$16.26
+0.62%		$16.28$15.80632,488 shs$693.28 million
02/21/2024$16.02$16.16
+0.84%		$16.47$15.90606,637 shs$689.01 million
02/20/2024$16.35$16.02
-2.02%		$16.35$15.96753,572 shs$683.25 million
02/19/2024$16.35$16.35$16.63$16.111.07 million shs$697.33 million
02/16/2024$16.28$16.35
+0.40%		$16.63$16.111.07 million shs$697.11 million
02/15/2024$16.26$16.28
+0.15%		$16.40$15.051.41 million shs$694.34 million
02/14/2024$16.41$16.26
-0.94%		$16.59$16.07563,964 shs$693.28 million
02/13/2024$16.55$16.41
-0.85%		$16.50$16.20583,820 shs$699.89 million
02/12/2024$16.00$16.55
+3.44%		$16.65$16.05844,918 shs$705.86 million
02/09/2024$15.95$15.99
+0.25%		$16.03$15.81604,955 shs$681.97 million
02/08/2024$16.14$15.95
-1.18%		$16.22$15.90600,645 shs$680.27 million
02/07/2024$16.16$16.14
-0.12%		$16.28$15.91632,995 shs$688.37 million
02/06/2024$16.30$16.16
-0.83%		$16.52$16.10623,909 shs$689.22 million
02/05/2024$16.23$16.30
+0.40%		$16.40$15.80808,346 shs$694.98 million
02/02/2024$16.25$16.23
-0.12%		$16.30$16.07860,911 shs$692.21 million
02/01/2024$16.58$16.25
-1.99%		$16.77$15.631.13 million shs$693.06 million
01/31/2024$16.60$16.58
-0.09%		$16.88$16.40590,341 shs$707.14 million
01/30/2024$16.42$16.60
+1.07%		$16.70$16.18776,607 shs$707.78 million
01/29/2024$16.30$16.42
+0.74%		$16.78$16.18958,312 shs$700.31 million

Related Companies:
This page (NYSE:ASC) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media