5 DAY PERFORMANCE
-10.07%
1 MONTH PERFORMANCE
+7.37%
3 MONTH PERFORMANCE
-27.03%
6 MONTH PERFORMANCE
-39.55%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-21.05%
Ardmore Shipping Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $12.42 | $12.24 (-1.45%) | $12.61 | $12.14 | 678,514 | $515.73 M |
| 01/16/2025 | $13.00 | $12.53 (-3.62%) | $13.00 | $12.48 | 681,800 | $527.95 M |
| 01/15/2025 | $13.19 | $13.23 (0.3%) | $13.29 | $13.03 | 440,599 | $557.45 M |
| 01/14/2025 | $13.49 | $13.07 (-3.11%) | $13.49 | $12.83 | 986,426 | $550.71 M |
| 01/13/2025 | $13.74 | $13.60 (-1.02%) | $13.85 | $13.32 | 1.01 M | $573.04 M |
| 01/10/2025 | $13.00 | $13.41 (3.15%) | $13.57 | $13.00 | 956,000 | $565.03 M |
| 01/08/2025 | $12.61 | $12.56 (-0.4%) | $12.72 | $12.39 | 594,617 | $529.22 M |
| 01/07/2025 | $12.32 | $12.77 (3.65%) | $12.77 | $12.24 | 790,836 | $538.07 M |
| 01/06/2025 | $12.58 | $12.10 (-3.82%) | $12.74 | $12.05 | 695,362 | $509.84 M |
| 01/03/2025 | $12.43 | $12.34 (-0.72%) | $12.47 | $11.92 | 965,381 | $519.95 M |
| 01/02/2025 | $12.32 | $12.43 (0.89%) | $12.67 | $12.18 | 660,807 | $523.74 M |
| 12/31/2024 | $11.95 | $12.15 (1.67%) | $12.25 | $11.93 | 525,266 | $511.94 M |
| 12/30/2024 | $11.93 | $12.01 (0.67%) | $12.13 | $11.78 | 757,200 | $506.04 M |
| 12/27/2024 | $11.96 | $11.99 (0.25%) | $12.00 | $11.70 | 627,545 | $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 |