5 DAY PERFORMANCE
+9.35%
1 MONTH PERFORMANCE
+26.38%
3 MONTH PERFORMANCE
+18.33%
6 MONTH PERFORMANCE
+35.25%
YEAR-TO-DATE PERFORMANCE
+40.23%
1 YEAR PERFORMANCE
+45.73%
Ardmore Shipping Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $14.87 | $14.84 (-0.2%) | $14.91 | $14.63 | 164.11 K | |
| 02/19/2026 | $14.63 | $14.88 (1.71%) | $14.93 | $14.38 | 960.70 K | $802.37 M |
| 02/18/2026 | $14.39 | $14.61 (1.53%) | $14.75 | $14.18 | 1.35 M | $787.81 M |
| 02/17/2026 | $13.62 | $14.03 (3.01%) | $14.12 | $13.62 | 1.24 M | $756.54 M |
| 02/13/2026 | $13.16 | $13.58 (3.19%) | $13.84 | $13.16 | 1.10 M | $732.27 M |
| 02/12/2026 | $13.03 | $13.10 (0.54%) | $13.63 | $12.90 | 837.30 K | $706.39 M |
| 02/11/2026 | $13.46 | $13.58 (0.89%) | $13.72 | $13.40 | 755.74 K | $732.27 M |
| 02/10/2026 | $13.25 | $13.24 (-0.08%) | $13.37 | $13.05 | 635.23 K | $713.94 M |
| 02/09/2026 | $13.06 | $13.19 (1%) | $13.24 | $12.97 | 411.14 K | $711.24 M |
| 02/06/2026 | $12.48 | $13.14 (5.29%) | $13.27 | $12.47 | 521.64 K | $534.72 M |
| 02/05/2026 | $12.49 | $12.50 (0.08%) | $12.90 | $12.49 | 490.04 K | $508.68 M |
| 02/04/2026 | $12.76 | $12.62 (-1.1%) | $12.79 | $12.42 | 580.30 K | $513.56 M |
| 02/03/2026 | $12.86 | $12.83 (-0.23%) | $12.91 | $12.59 | 537.17 K | $522.11 M |
| 02/02/2026 | $12.48 | $12.81 (2.64%) | $12.90 | $12.45 | 644.89 K | $521.30 M |
| 01/30/2026 | $12.41 | $12.92 (4.11%) | $12.94 | $12.35 | 845.41 K | $525.77 M |
| 01/29/2026 | $12.40 | $12.40 (0%) | $12.55 | $12.09 | 838.00 K | $504.61 M |
| 01/28/2026 | $12.13 | $12.26 (1.07%) | $12.32 | $11.98 | 485.80 K | $498.91 M |
| 01/27/2026 | $11.82 | $11.96 (1.18%) | $12.11 | $11.82 | 539.12 K | $486.71 M |
| 01/26/2026 | $12.06 | $11.84 (-1.82%) | $12.20 | $11.81 | 479.20 K | $481.82 M |
| 01/23/2026 | $12.01 | $11.91 (-0.83%) | $12.20 | $11.89 | 510.87 K | $484.67 M |
| 01/22/2026 | $11.98 | $11.87 (-0.92%) | $12.04 | $11.62 | 817.80 K | $483.04 M |
| 01/21/2026 | $11.88 | $11.96 (0.67%) | $11.98 | $11.70 | 406.40 K | $486.71 M |
| 01/20/2026 | $11.91 | $11.75 (-1.34%) | $11.95 | $11.69 | 464.42 K | $478.16 M |
| 01/16/2026 | $11.92 | $11.94 (0.17%) | $12.11 | $11.84 | 722.20 K | $485.89 M |
| 01/15/2026 | $11.73 | $11.85 (1.02%) | $11.92 | $11.49 | 623.41 K | $482.23 M |
| 01/14/2026 | $12.12 | $11.91 (-1.73%) | $12.21 | $11.86 | 970.32 K | $484.67 M |
| 01/13/2026 | $11.84 | $11.98 (1.18%) | $12.20 | $11.81 | 684.21 K | $487.52 M |
| 01/12/2026 | $11.68 | $11.62 (-0.51%) | $11.83 | $11.52 | 463.54 K | $472.87 M |
| 01/09/2026 | $11.75 | $11.68 (-0.6%) | $11.78 | $11.40 | 660.01 K | $475.31 M |
| 01/08/2026 | $11.83 | $11.88 (0.42%) | $11.90 | $11.49 | 689.32 K | $483.45 M |
| 01/07/2026 | $11.13 | $11.67 (4.85%) | $11.73 | $11.01 | 945.00 K | $474.90 M |
| 01/06/2026 | $10.65 | $10.80 (1.41%) | $11.11 | $10.65 | 672.11 K | $439.50 M |
| 01/05/2026 | $10.76 | $10.54 (-2.04%) | $10.89 | $10.51 | 719.91 K | $428.92 M |
| 01/02/2026 | $10.60 | $10.45 (-1.42%) | $10.62 | $10.31 | 783.90 K | $425.26 M |
| 12/31/2025 | $10.49 | $10.59 (0.95%) | $10.59 | $10.37 | 560.24 K | $430.95 M |
| 12/30/2025 | $10.85 | $10.51 (-3.13%) | $10.85 | $10.50 | 542.23 K | $427.70 M |
| 12/29/2025 | $10.75 | $10.87 (1.12%) | $10.90 | $10.73 | 448.61 K | $442.35 M |
| 12/26/2025 | $10.70 | $10.80 (0.93%) | $10.90 | $10.64 | 364.02 K | $439.50 M |
| 12/24/2025 | $10.71 | $10.71 (0%) | $10.73 | $10.59 | 220.54 K | $435.84 M |
| 12/23/2025 | $10.80 | $10.71 (-0.83%) | $10.80 | $10.64 | 521.20 K | $435.84 M |
| 12/22/2025 | $10.95 | $10.79 (-1.46%) | $11.08 | $10.77 | 599.90 K | $439.09 M |
| 12/19/2025 | $10.83 | $10.89 (0.55%) | $10.94 | $10.74 | 931.42 K | $443.16 M |
| 12/18/2025 | $11.07 | $10.85 (-1.99%) | $11.14 | $10.81 | 637.60 K | $441.53 M |
| 12/17/2025 | $11.33 | $11.14 (-1.68%) | $11.33 | $11.09 | 458.20 K | $453.34 M |
| 12/16/2025 | $11.14 | $11.16 (0.18%) | $11.32 | $11.06 | 572.08 K | $454.15 M |
| 12/15/2025 | $11.08 | $11.27 (1.71%) | $11.34 | $11.08 | 603.71 K | $458.63 M |
| 12/12/2025 | $11.30 | $11.14 (-1.42%) | $11.30 | $11.07 | 631.03 K | $453.34 M |
| 12/11/2025 | $11.39 | $11.33 (-0.53%) | $11.43 | $11.22 | 742.97 K | $461.07 M |
| 12/10/2025 | $11.50 | $11.41 (-0.78%) | $11.52 | $11.22 | 640.85 K | $464.32 M |
| 12/09/2025 | $11.74 | $11.54 (-1.7%) | $11.74 | $11.50 | 425.40 K | $469.61 M |
| 12/08/2025 | $11.76 | $11.77 (0.09%) | $11.99 | $11.69 | 394.70 K | $478.97 M |
| 12/05/2025 | $12.01 | $11.83 (-1.5%) | $12.05 | $11.79 | 450.00 K | $481.41 M |
| 12/04/2025 | $12.19 | $11.96 (-1.89%) | $12.23 | $11.95 | 433.68 K | $486.71 M |
| 12/03/2025 | $12.25 | $12.25 (0%) | $12.41 | $12.17 | 492.25 K | $498.51 M |
| 12/02/2025 | $12.01 | $12.09 (0.67%) | $12.17 | $11.75 | 647.43 K | $492.00 M |
| 12/01/2025 | $12.27 | $12.06 (-1.71%) | $12.35 | $12.03 | 694.51 K | $490.77 M |
| 11/28/2025 | $12.23 | $12.23 (0%) | $12.33 | $12.01 | 287.54 K | $497.69 M |
| 11/26/2025 | $12.44 | $12.32 (-0.96%) | $12.70 | $12.26 | 603.00 K | $501.36 M |
| 11/25/2025 | $12.65 | $12.51 (-1.11%) | $12.69 | $12.34 | 527.42 K | $509.09 M |
| 11/24/2025 | $13.02 | $12.86 (-1.23%) | $13.02 | $12.52 | 491.52 K | $523.33 M |
| 11/21/2025 | $12.55 | $13.10 (4.38%) | $13.12 | $12.44 | 698.34 K | $533.10 M |
| 11/20/2025 | $13.04 | $12.55 (-3.76%) | $13.27 | $12.47 | 607.47 K | $510.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
