Free Trial

Ardmore Shipping (ASC) Stock Chart & Stock Price History

Ardmore Shipping logo
$10.53 -0.25 (-2.34%)
Closing price 03:59 PM Eastern
Extended Trading
$10.54 +0.01 (+0.11%)
As of 05:46 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ardmore Shipping Stock Price Performance

The Ardmore Shipping (ASC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 46.01%, with a year-to-date return of -13.35%. In the past month, the stock has increased 2.41%, reflecting recent market activity.

As of the latest close, Ardmore Shipping traded at $10.74 with a market cap of $436.38 million and volume of 623,039 shares. Five years ago, the stock traded at $3.89, representing a 170.64% increase over that period. At the time, it had a market cap of $128.60 million and a volume of 423,559 shares.

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.

5 Day
Performance
-1.15%
1 Month
Performance
+2.41%
3 Month
Performance
+8.93%
Year-To-Date
Performance
-13.35%
1 Year
Performance
-46.01%
5 Year
Performance
+170.64%

ASC Stock Chart for Friday, August, 8, 2025

Ardmore Shipping Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$10.74$10.53
-1.99%
$11.02$10.47652,635 shs$427.65 million
08/07/2025$11.05$10.74
-2.74%
$11.06$10.63623,039 shs$436.38 million
08/06/2025$11.17$11.05
-1.12%
$11.38$11.01582,471 shs$448.65 million
08/05/2025$10.76$11.17
+3.81%
$11.26$10.69818,603 shs$453.73 million
08/04/2025$10.65$10.76
+1.03%
$11.07$10.62686,978 shs$437.07 million
08/01/2025$10.87$10.65
-1.98%
$10.87$10.48788,436 shs$432.60 million
07/31/2025$10.72$10.87
+1.35%
$11.13$10.73947,750 shs$441.38 million
07/30/2025$10.59$10.72
+1.22%
$11.14$10.351.25 million shs$435.45 million
07/29/2025$10.49$10.59
+0.96%
$10.63$10.30594,272 shs$430.21 million
07/28/2025$10.21$10.49
+2.72%
$10.51$10.30605,515 shs$426.15 million
07/25/2025$10.30$10.21
-0.83%
$10.35$10.06355,565 shs$414.85 million
07/24/2025$10.43$10.30
-1.25%
$10.53$10.27333,722 shs$418.26 million
07/23/2025$10.05$10.43
+3.80%
$10.49$10.13517,043 shs$423.55 million
07/22/2025$9.94$10.05
+1.10%
$10.13$9.99440,345 shs$408.07 million
07/21/2025$9.98$9.94
-0.44%
$10.10$9.90691,460 shs$403.60 million
07/18/2025$10.07$9.98
-0.87%
$10.20$9.96423,434 shs$405.39 million
07/17/2025$9.81$10.07
+2.61%
$10.12$9.80468,892 shs$408.96 million
07/16/2025$9.96$9.81
-1.49%
$10.00$9.80419,207 shs$398.60 million
07/15/2025$10.25$9.96
-2.78%
$10.23$9.95437,210 shs$404.58 million
07/14/2025$10.47$10.25
-2.15%
$10.39$9.95629,357 shs$416.15 million
07/11/2025$10.38$10.47
+0.92%
$10.55$10.31487,103 shs$425.29 million
07/10/2025$9.98$10.38
+3.96%
$10.57$9.98773,451 shs$421.43 million
07/09/2025$10.28$9.98
-2.92%
$10.27$9.89508,598 shs$405.43 million
07/08/2025$10.40$10.28
-1.15%
$10.49$10.23464,541 shs$417.57 million
07/07/2025$10.25$10.40
+1.46%
$10.69$10.21568,433 shs$422.45 million

This page (NYSE:ASC) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners