Free Trial
→ Your book is inside (From Profits Run) (Ad)tc pixel Free ASC Stock Alerts

Ardmore Shipping (ASC) Stock Chart & Stock Price History

Ardmore Shipping logo
$17.75 -0.68 (-3.71%)
Closing price 03:59 PM Eastern
Extended Trading
$17.77 +0.02 (+0.13%)
As of 05:41 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 Massive. Learn more.
Compare

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 increased 79.08%, with a year-to-date return of 67.58%. In the past month, the stock has increased 4.55%, reflecting recent market activity.

As of the latest close, Ardmore Shipping traded at $18.44 with a market cap of $751.06 million and volume of 680,229 shares. Five years ago, the stock traded at $4.40, representing a 303.34% increase over that period. At the time, it had a market cap of $146.02 million and a volume of 404,506 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.75%
1 Month
Performance
+4.55%
3 Month
Performance
+8.58%
Year-To-Date
Performance
+67.58%
1 Year
Performance
+79.08%
5 Year
Performance
+303.34%

ASC Stock Chart for Wednesday, May, 27, 2026

ASC Chart by TradingView

Ardmore Shipping Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/26/2026$18.83$18.44
-2.07%		$18.92$18.30680,229 shs$751.06 million
05/25/2026$18.83$18.83$19.30$18.61612,345 shs$766.91 million
05/22/2026$19.29$18.83
-2.38%		$19.30$18.61612,345 shs$766.91 million
05/21/2026$19.65$19.29
-1.83%		$19.93$19.23500,655 shs$785.64 million
05/20/2026$18.83$19.65
+4.33%		$19.69$18.86889,161 shs$800.32 million
05/19/2026$19.30$18.83
-2.44%		$19.60$18.74842,979 shs$767.07 million
05/18/2026$18.94$19.30
+1.94%		$19.93$18.971.70 million shs$786.25 million
05/15/2026$18.77$18.94
+0.87%		$19.05$18.54653,464 shs$771.30 million
05/14/2026$18.76$18.77
+0.07%		$18.95$18.48471,826 shs$764.68 million
05/13/2026$18.96$18.76
-1.05%		$19.03$18.14878,176 shs$764.10 million
05/12/2026$19.16$18.96
-1.02%		$19.13$18.70663,078 shs$772.24 million
05/11/2026$19.51$19.16
-1.79%		$20.03$19.101.05 million shs$780.20 million
05/08/2026$18.80$19.51
+3.78%		$19.60$18.82610,620 shs$768.60 million
05/07/2026$18.84$18.80
-0.24%		$19.62$18.31857,251 shs$765.52 million
05/06/2026$19.06$18.84
-1.15%		$19.18$18.49839,934 shs$767.39 million
05/05/2026N/A$19.06$19.20$18.091.23 million shs$776.33 million
04/30/2026$17.83$17.74
-0.49%		$17.85$17.49551,588 shs$722.45 million
04/29/2026$17.12$17.83
+4.14%		$18.00$17.57749,412 shs$726.03 million
04/28/2026$16.98$17.12
+0.84%		$17.39$16.93438,867 shs$697.18 million
04/27/2026$16.72$16.98
+1.53%		$17.10$16.36621,310 shs$691.39 million
Related Companies

This page (NYSE:ASC) was last updated on 5/27/2026 by MarketBeat.com Staff.
From Our Partners
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Read this warning immediately
Porter Stansberry, founder of one of the world's largest financial research firms, says he's breaking the bigg...
Porter & Company | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
The AI stocks about to become worthless (and one that isn't)
Louis Navellier - who manages $1.1 billion including $358 million in AI stocks - says a new AI computer being ...
InvestorPlace | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel