5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
+6.63%
3 MONTH PERFORMANCE
-34.25%
6 MONTH PERFORMANCE
-47.18%
YEAR-TO-DATE PERFORMANCE
-15.54%
1 YEAR PERFORMANCE
-15.54%
Ardmore Shipping Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $11.93 | $11.86 (-0.63%) | $12.13 | $11.78 | 262,263 | $500.14 M |
| 12/27/2024 | $11.96 | $11.99 (0.25%) | $12.00 | $11.70 | 627,544 | $505.20 M |
| 12/26/2024 | $12.04 | $11.97 (-0.58%) | $12.04 | $11.75 | 799,700 | $504.36 M |
| 12/24/2024 | $11.92 | $12.12 (1.68%) | $12.27 | $11.82 | 650,141 | $510.68 M |
| 12/23/2024 | $11.30 | $11.88 (5.13%) | $11.89 | $11.30 | 728,319 | $500.57 M |
| 12/20/2024 | $11.17 | $11.31 (1.25%) | $11.56 | $11.06 | 795,635 | $476.55 M |
| 12/19/2024 | $11.40 | $11.29 (-0.96%) | $11.63 | $11.29 | 1.08 M | $475.71 M |
| 12/18/2024 | $11.25 | $11.39 (1.24%) | $11.57 | $11.23 | 767,900 | $479.92 M |
| 12/17/2024 | $11.00 | $11.22 (2%) | $11.25 | $10.87 | 757,742 | $472.76 M |
| 12/16/2024 | $11.23 | $11.09 (-1.25%) | $11.25 | $10.96 | 932,138 | $467.28 M |
| 12/13/2024 | $11.23 | $11.35 (1.07%) | $11.35 | $11.06 | 651,411 | $478.23 M |
| 12/12/2024 | $11.42 | $11.21 (-1.84%) | $11.47 | $11.12 | 999,337 | $472.34 M |
| 12/11/2024 | $11.86 | $11.47 (-3.29%) | $11.88 | $11.26 | 1.17 M | $483.29 M |
| 12/10/2024 | $11.66 | $11.84 (1.54%) | $12.10 | $11.51 | 993,700 | $498.88 M |
| 12/09/2024 | $11.50 | $11.65 (1.3%) | $11.88 | $11.48 | 1.13 M | $490.87 M |
| 12/06/2024 | $11.38 | $11.33 (-0.44%) | $11.43 | $11.14 | 1.37 M | $477.39 M |
| 12/05/2024 | $11.23 | $11.40 (1.51%) | $11.45 | $11.18 | 1.38 M | $480.34 M |
| 12/04/2024 | $11.46 | $11.21 (-2.18%) | $11.57 | $11.21 | 1.08 M | $472.34 M |
| 12/03/2024 | $11.32 | $11.52 (1.77%) | $11.54 | $11.11 | 1.20 M | $485.40 M |
| 12/02/2024 | $11.06 | $11.17 (0.99%) | $11.25 | $10.86 | 1.05 M | $470.65 M |
| 11/29/2024 | $11.22 | $11.16 (-0.53%) | $11.31 | $11.08 | 658,700 | $470.23 M |
| 11/27/2024 | $11.41 | $11.40 (-0.09%) | $11.72 | $11.11 | 1.02 M | $480.34 M |
| 11/26/2024 | $11.76 | $11.50 (-2.21%) | $12.03 | $11.44 | 1.04 M | $484.55 M |
| 11/25/2024 | $11.77 | $11.84 (0.59%) | $11.87 | $11.59 | 964,600 | $498.88 M |
| 11/22/2024 | $11.81 | $11.85 (0.34%) | $12.04 | $11.72 | 1.12 M | $499.30 M |
| 11/21/2024 | $12.16 | $11.89 (-2.22%) | $12.29 | $11.62 | 1.28 M | $500.99 M |
| 11/20/2024 | $12.52 | $12.32 (-1.6%) | $12.64 | $12.13 | 1.07 M | $519.11 M |
| 11/19/2024 | $11.94 | $12.36 (3.52%) | $12.46 | $11.87 | 936,100 | $520.79 M |
| 11/18/2024 | $11.75 | $11.94 (1.62%) | $12.05 | $11.75 | 880,266 | $503.09 M |
| 11/15/2024 | $12.07 | $11.77 (-2.49%) | $12.14 | $11.59 | 976,072 | $495.93 M |
| 11/14/2024 | $12.01 | $11.95 (-0.5%) | $12.23 | $11.92 | 1.02 M | $503.52 M |
| 11/13/2024 | $12.00 | $11.94 (-0.5%) | $12.22 | $11.91 | 872,106 | $503.09 M |
| 11/12/2024 | $12.15 | $11.98 (-1.4%) | $12.16 | $11.85 | 1.10 M | $504.78 M |
| 11/11/2024 | $12.10 | $12.25 (1.24%) | $12.35 | $11.92 | 1.78 M | $516.16 M |
| 11/08/2024 | $12.75 | $12.15 (-4.71%) | $12.80 | $12.07 | 2.15 M | $507.24 M |
| 11/07/2024 | $13.18 | $12.86 (-2.43%) | $13.70 | $12.84 | 1.38 M | $536.88 M |
| 11/06/2024 | $13.50 | $13.21 (-2.15%) | $13.71 | $13.05 | 1.38 M | $551.49 M |
| 11/05/2024 | $14.00 | $13.74 (-1.86%) | $14.00 | $13.62 | 706,500 | $573.62 M |
| 11/04/2024 | $13.94 | $13.91 (-0.22%) | $13.98 | $13.67 | 938,638 | $580.71 M |
| 11/01/2024 | $14.20 | $14.04 (-1.13%) | $14.36 | $13.97 | 553,000 | $586.14 M |
| 10/31/2024 | $14.13 | $14.11 (-0.14%) | $14.40 | $13.96 | 457,600 | $589.06 M |
| 10/30/2024 | $14.05 | $14.12 (0.5%) | $14.17 | $13.85 | 614,104 | $589.48 M |
| 10/29/2024 | $14.40 | $14.16 (-1.67%) | $14.41 | $14.02 | 557,405 | $591.15 M |
| 10/28/2024 | $14.60 | $14.42 (-1.23%) | $14.60 | $14.32 | 688,800 | $602.01 M |
| 10/25/2024 | $14.89 | $14.80 (-0.6%) | $15.13 | $14.78 | 388,565 | $617.87 M |
| 10/24/2024 | $15.15 | $14.88 (-1.78%) | $15.25 | $14.82 | 526,859 | $621.21 M |
| 10/23/2024 | $15.75 | $15.10 (-4.13%) | $15.80 | $14.93 | 1.05 M | $630.39 M |
| 10/22/2024 | $16.50 | $16.22 (-1.7%) | $16.59 | $16.16 | 370,342 | $677.15 M |
| 10/21/2024 | $16.75 | $16.55 (-1.19%) | $16.83 | $16.47 | 428,100 | $690.93 M |
| 10/18/2024 | $16.81 | $16.76 (-0.3%) | $16.86 | $16.52 | 304,200 | $699.70 M |
| 10/17/2024 | $16.80 | $16.70 (-0.6%) | $16.85 | $16.46 | 300,433 | $697.19 M |
| 10/16/2024 | $16.72 | $16.68 (-0.24%) | $16.88 | $16.62 | 399,447 | $696.36 M |
| 10/15/2024 | $17.01 | $16.67 (-2%) | $17.12 | $16.63 | 474,400 | $695.94 M |
| 10/14/2024 | $17.61 | $17.29 (-1.82%) | $17.61 | $17.29 | 386,800 | $721.82 M |
| 10/11/2024 | $17.50 | $17.67 (0.97%) | $17.71 | $17.33 | 267,307 | $737.69 M |
| 10/10/2024 | $17.60 | $17.55 (-0.28%) | $17.72 | $17.48 | 210,600 | $732.68 M |
| 10/09/2024 | $17.95 | $17.59 (-2.01%) | $18.00 | $17.58 | 279,548 | $734.35 M |
| 10/08/2024 | $18.27 | $18.05 (-1.2%) | $18.27 | $17.78 | 278,200 | $753.55 M |
| 10/07/2024 | $18.39 | $18.41 (0.11%) | $18.72 | $18.32 | 254,337 | $768.58 M |
| 10/04/2024 | $18.70 | $18.32 (-2.03%) | $18.79 | $18.24 | 374,500 | $764.82 M |
| 10/03/2024 | $18.31 | $18.59 (1.53%) | $18.60 | $18.26 | 404,127 | $776.09 M |
| 10/02/2024 | $18.34 | $18.33 (-0.05%) | $18.47 | $18.08 | 331,093 | $765.24 M |
| 10/01/2024 | $17.95 | $18.09 (0.78%) | $18.34 | $17.72 | 485,605 | $755.22 M |
| 09/30/2024 | $17.92 | $18.10 (1%) | $18.10 | $17.52 | 717,900 | $755.64 M |