ASC - Ardmore Shipping Corp
15.89
0.420 2.643%
Share volume: 832,928
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$15.47
0.42
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $15.70 | $15.70 | $16.20 | $16.20 | $15.34 | $15.34 | $15.89 | $15.89 | 832,928 | $832,898.00 |
| 04-16-2026 | $15.39 | $15.39 | $15.60 | $15.60 | $15.31 | $15.31 | $15.47 | $15.47 | 468,949 | $468,949.00 |
| 04-15-2026 | $15.79 | $15.79 | $15.92 | $15.92 | $15.38 | $15.38 | $15.47 | $15.47 | 479,138 | $479,138.00 |
| 04-14-2026 | $15.73 | $15.73 | $15.82 | $15.82 | $15.21 | $15.21 | $15.28 | $15.28 | 474,875 | $474,875.00 |
| 04-13-2026 | $15.54 | $15.54 | $16.01 | $16.01 | $15.52 | $15.52 | $15.71 | $15.71 | 611,576 | $611,576.00 |
| 04-10-2026 | $15.28 | $15.28 | $15.49 | $15.49 | $15.05 | $15.05 | $15.48 | $15.48 | 520,655 | $520,655.00 |
| 04-09-2026 | $15.53 | $15.53 | $15.77 | $15.77 | $15.33 | $15.33 | $15.44 | $15.44 | 498,882 | $498,882.00 |
| 04-08-2026 | $14.95 | $14.95 | $15.47 | $15.47 | $14.91 | $14.91 | $15.46 | $15.46 | 474,919 | $474,919.00 |
| 04-07-2026 | $15.74 | $15.74 | $15.97 | $15.97 | $15.24 | $15.24 | $15.27 | $15.27 | 632,495 | $632,495.00 |
| 04-06-2026 | $15.74 | $15.74 | $15.86 | $15.86 | $15.54 | $15.54 | $15.74 | $15.74 | 435,124 | $435,124.00 |