Get the Stockscreener App
16.89
1.62%
+0.27
After Hours:
16.749
-0.141
-0.83%
Ardmore Shipping Corp Stock (ASC) Price History
The historical daily chart and data for Ardmore Shipping Corp stock (ASC), show that the latest closing stock price as of April 26, 2024, is $16.89.
- Ardmore Shipping Corp all-time high stock price is $19.41, occurred on March 01, 2023.
- The lowest Ardmore Shipping Corp stock price recorded was $2.61 on October 29, 2020. Since then, Ardmore Shipping Corp's stock price has risen over 547.13% to $16.89 now.
- The 52-week high stock price for ASC is $17.05, representing a 0.95% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for ASC is $11.59, indicating a -31.38% decrease from the current share price, occurred on June 28, 2023.
- The closing price of Ardmore Shipping Corp (ASC) stock in the beginning of 2023 was $3.63. The stock closed the year at $14.41, a gain of over 296.97% for the year.
The table below shows more information about ASC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $16.99 | $16.62 | $0.3692 | 397,508.0 | +1.62% |
| Apr 25, 2024 | $16.62 | $16.18 | $0.44 | 340,929.0 | +1.53% |
| Apr 24, 2024 | $16.48 | $16.24 | $0.24 | 323,553.0 | +0.31% |
| Apr 23, 2024 | $16.43 | $15.99 | $0.44 | 418,220.0 | +1.81% |
| Apr 22, 2024 | $16.12 | $15.70 | $0.425 | 492,595.0 | +0.94% |
| Apr 19, 2024 | $16.01 | $15.65 | $0.36 | 455,658.0 | +1.86% |
| Apr 18, 2024 | $15.94 | $15.51 | $0.43 | 474,905.0 | -1.70% |
| Apr 17, 2024 | $16.17 | $15.73 | $0.44 | 375,227.0 | -0.31% |
| Apr 16, 2024 | $15.97 | $15.51 | $0.46 | 351,670.0 | +0.76% |
| Apr 15, 2024 | $16.11 | $15.67 | $0.44 | 423,521.0 | -0.57% |
| Apr 12, 2024 | $16.42 | $15.80 | $0.615 | 426,707.0 | -2.46% |
| Apr 11, 2024 | $16.39 | $15.77 | $0.62 | 602,468.0 | +4.09% |
| Apr 10, 2024 | $15.93 | $15.57 | $0.36 | 658,787.0 | -0.57% |
| Apr 09, 2024 | $16.50 | $15.44 | $1.06 | 1,065,695.0 | -4.67% |
| Apr 08, 2024 | $16.69 | $16.26 | $0.43 | 410,471.0 | -1.20% |
| Apr 05, 2024 | $16.88 | $16.62 | $0.26 | 317,364.0 | +0.06% |
| Apr 04, 2024 | $17.02 | $16.53 | $0.4922 | 687,288.0 | -1.48% |
| Apr 03, 2024 | $17.05 | $16.55 | $0.4999 | 685,944.0 | +2.05% |
| Apr 02, 2024 | $16.74 | $16.47 | $0.2698 | 445,317.0 | -0.95% |
| Apr 01, 2024 | $16.81 | $16.40 | $0.414 | 706,680.0 | +2.07% |
Ardmore Shipping Corp Stock (ASC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ardmore Shipping Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ardmore Shipping Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ardmore Shipping Corp Stock (ASC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $17.05 | $15.44 | $1.61 | 10,458,015.0 | +2.86% |
| Mar, 2024 | $17.02 | $15.48 | $1.54 | 10,429,232.0 | +1.17% |
| Feb, 2024 | $16.77 | $15.05 | $1.72 | 14,180,172.0 | -2.05% |
| Jan, 2024 | $16.88 | $14.24 | $2.64 | 16,236,850.0 | +17.60% |
Ardmore Shipping Corp Stock (ASC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.17 | $13.15 | $2.02 | 14,007,988.0 | +3.60% |
| Nov, 2023 | $14.15 | $12.69 | $1.46 | 12,944,913.0 | +2.33% |
| Oct, 2023 | $14.36 | $11.78 | $2.58 | 13,422,561.0 | +2.15% |
| Sep, 2023 | $13.23 | $12.06 | $1.16 | 10,251,054.0 | +4.58% |
| Aug, 2023 | $14.13 | $12.41 | $1.72 | 11,866,924.0 | -11.65% |
| Jul, 2023 | $14.42 | $11.70 | $2.72 | 14,944,470.0 | +14.01% |
| Jun, 2023 | $12.94 | $11.59 | $1.35 | 13,705,160.0 | +5.47% |
| May, 2023 | $15.03 | $11.64 | $3.39 | 16,541,741.0 | -20.29% |
| Apr, 2023 | $17.17 | $13.80 | $3.37 | 13,305,060.0 | -1.21% |
| Mar, 2023 | $19.41 | $14.47 | $4.94 | 22,636,751.0 | -18.07% |
| Feb, 2023 | $19.20 | $14.18 | $5.02 | 23,783,920.0 | +23.89% |
| Jan, 2023 | $14.78 | $12.88 | $1.90 | 16,057,321.0 | +1.67% |
Ardmore Shipping Corp Stock (ASC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.32 | $13.44 | $2.88 | 16,775,985.0 | -4.44% |
| Nov, 2022 | $15.61 | $13.26 | $2.35 | 17,431,671.0 | +11.46% |
| Oct, 2022 | $13.62 | $8.76 | $4.86 | 14,061,776.0 | +48.19% |
| Sep, 2022 | $10.60 | $8.75 | $1.85 | 16,359,582.0 | -5.29% |
| Aug, 2022 | $10.36 | $8.05 | $2.31 | 17,689,843.0 | +18.28% |
| Jul, 2022 | $8.74 | $6.32 | $2.42 | 10,999,302.0 | +16.93% |
| Jun, 2022 | $8.24 | $6.90 | $1.34 | 22,020,444.0 | -0.14% |
| May, 2022 | $7.89 | $5.91 | $1.98 | 14,822,071.0 | +12.04% |
| Apr, 2022 | $6.44 | $4.50 | $1.94 | 9,493,942.0 | +38.44% |
| Mar, 2022 | $4.69 | $3.81 | $0.88 | 3,908,385.0 | +2.27% |
| Feb, 2022 | $4.49 | $3.33 | $1.16 | 2,665,722.0 | +28.65% |
| Jan, 2022 | $3.79 | $3.09 | $0.70 | 2,233,003.0 | +1.18% |
1.98%
Cap:
|
Volume (24h):