-
5 DAY PERFORMANCE
-0.08% -
1 MONTH PERFORMANCE
-28.76% -
3 MONTH PERFORMANCE
-38.67% -
6 MONTH PERFORMANCE
-46.60% -
YEAR-TO-DATE PERFORMANCE
-15.26% -
1 YEAR PERFORMANCE
-9.68%
Ardmore Shipping Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.75 | $11.94 (1.62%) | $12.05 | $11.75 | 880,014 | $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 |
| 09/27/2024 | $17.76 | $17.96 (1.13%) | $18.09 | $17.75 | 723,009 | $749.79 M |
| 09/26/2024 | $17.67 | $18.06 (2.21%) | $18.10 | $17.64 | 363,419 | $753.97 M |
| 09/25/2024 | $17.78 | $17.51 (-1.52%) | $17.94 | $17.45 | 396,376 | $731.01 M |
| 09/24/2024 | $17.60 | $17.96 (2.05%) | $18.02 | $17.42 | 742,800 | $749.79 M |
| 09/23/2024 | $17.51 | $17.33 (-1.03%) | $17.75 | $17.31 | 336,400 | $723.49 M |
| 09/20/2024 | $17.71 | $17.49 (-1.24%) | $17.76 | $17.37 | 724,653 | $730.17 M |
| 09/19/2024 | $17.95 | $17.96 (0.06%) | $17.98 | $17.57 | 590,014 | $749.79 M |
| 09/18/2024 | $17.76 | $17.60 (-0.9%) | $17.91 | $17.56 | 342,204 | $734.76 M |
| 09/17/2024 | $17.85 | $17.69 (-0.9%) | $17.85 | $17.50 | 368,648 | $738.52 M |
| 09/16/2024 | $17.62 | $17.67 (0.28%) | $17.85 | $17.54 | 291,337 | $737.69 M |
| 09/13/2024 | $17.50 | $17.44 (-0.34%) | $17.76 | $17.34 | 288,400 | $728.08 M |
| 09/12/2024 | $17.18 | $17.39 (1.22%) | $17.68 | $17.14 | 423,026 | $726.00 M |
| 09/11/2024 | $16.82 | $16.98 (0.95%) | $17.06 | $16.82 | 333,545 | $708.88 M |
| 09/10/2024 | $17.17 | $16.83 (-1.98%) | $17.25 | $16.61 | 372,110 | $702.62 M |
| 09/09/2024 | $17.25 | $17.15 (-0.58%) | $17.39 | $16.97 | 505,717 | $715.98 M |
| 09/06/2024 | $17.38 | $17.22 (-0.92%) | $17.51 | $17.11 | 396,861 | $718.90 M |
| 09/05/2024 | $17.53 | $17.41 (-0.68%) | $17.68 | $17.37 | 424,421 | $726.83 M |
| 09/04/2024 | $17.61 | $17.63 (0.11%) | $17.80 | $17.50 | 508,502 | $736.02 M |
| 09/03/2024 | $18.44 | $17.61 (-4.5%) | $18.50 | $17.55 | 849,263 | $735.18 M |
| 08/30/2024 | $18.66 | $18.88 (1.18%) | $18.96 | $18.57 | 427,500 | $788.20 M |
| 08/29/2024 | $19.01 | $18.94 (-0.37%) | $19.01 | $18.72 | 391,623 | $790.71 M |
| 08/28/2024 | $19.00 | $18.91 (-0.47%) | $19.09 | $18.65 | 697,219 | $789.45 M |
| 08/27/2024 | $18.93 | $19.11 (0.95%) | $19.12 | $18.84 | 297,687 | $797.80 M |
| 08/26/2024 | $18.93 | $19.01 (0.42%) | $19.24 | $18.89 | 389,800 | $793.63 M |
| 08/23/2024 | $18.71 | $18.76 (0.27%) | $19.20 | $18.67 | 445,935 | $783.19 M |
| 08/22/2024 | $18.69 | $18.63 (-0.32%) | $18.86 | $18.58 | 452,800 | $777.76 M |
| 08/21/2024 | $19.12 | $18.68 (-2.3%) | $19.22 | $18.63 | 856,524 | $779.85 M |
| 08/20/2024 | $19.28 | $19.15 (-0.67%) | $19.40 | $19.06 | 510,216 | $799.47 M |
| 08/19/2024 | $19.74 | $19.47 (-1.37%) | $19.93 | $19.43 | 391,779 | $812.83 M |