Skip to main content
ASC logo

Ardmore Shipping Corporation

ASCNYSEIndustrialsMarine Shipping

$20.42Today:- (-)1Y +53.98%

As of Oct 27, 2026 close

Market cap
$836.50M
P/E (TTM)
7.66
Forward P/E
3.62
Dividend yield
7.08%
52-week range
$10.31$20.60
Volume (live)
-
Avg. volume (3M)
704.00K

Ardmore Shipping (ASC) Historical Stock Prices

Analyze Ardmore Shipping (ASC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ardmore Shipping (ASC) Interactive Price Chart

Interactive historical price chart showing Ardmore Shipping stock price movements and trends across multiple time periods.

Loading chart...

ASC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ASC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202620.5521.0520.3120.4220.42766.49K
Oct 26, 202620.2920.9620.1420.7020.701.07M
Oct 23, 202619.4420.0819.1420.0320.03765.53K
Oct 22, 202619.4119.7218.8519.3419.34418.57K
Oct 21, 202618.8819.6318.7719.6219.62567.64K
Oct 20, 202618.5218.9318.3318.8718.87830.26K
Oct 19, 202619.0519.3818.0018.5018.50871.65K
Oct 16, 202619.3719.4518.8018.9318.93669.61K
Oct 15, 202619.0019.7218.8218.9818.98755.34K
Oct 14, 202620.2020.6019.2019.6719.67917.56K
Oct 13, 202619.6620.1519.6620.1320.13501.50K
Oct 12, 202619.7920.1219.6219.8219.82707.16K
Oct 9, 202619.5519.7419.2119.2819.28540.61K
Oct 8, 202618.8619.5218.7119.4719.471.31M
Oct 7, 202618.9719.4718.3618.4818.48826.89K
Oct 6, 202619.2319.2318.7018.8218.82537.51K
Oct 5, 202619.7519.9018.9019.3419.34687.30K
Oct 2, 202619.0619.3118.8419.3019.30525.91K
Oct 1, 202618.5019.2818.3719.2519.25708.66K
Sep 30, 202618.6919.2018.5318.6618.66777.52K
Sep 29, 202618.0018.6018.0018.4418.44713.14K
Sep 28, 202618.1518.3617.8218.1518.15934.00K
Sep 25, 202617.7918.0117.5217.8517.85383.83K
Sep 24, 202617.5817.9817.3817.8317.83649.73K
Sep 23, 202617.8317.8617.2017.6117.61458.70K
Sep 22, 202618.2118.4717.7717.7717.77818.03K
Sep 21, 202618.7319.1818.4918.6018.60468.69K
Sep 18, 202619.0619.2718.8219.0519.05675.93K
Sep 17, 202619.0119.3718.9519.0019.00542.83K
Sep 16, 202618.8119.3318.7919.0619.06718.52K
Sep 15, 202618.7519.0918.4918.7418.74678.89K
Sep 14, 202618.8518.8618.4418.7518.75427.13K
Sep 11, 202618.5018.9218.4318.6718.67575.33K
Sep 10, 202618.3918.6118.2118.4618.46378.16K
Sep 9, 202618.1318.4017.6418.2318.23532.25K
Sep 8, 202618.3418.3417.7917.9917.99421.83K
Sep 4, 202618.0218.3917.8618.1718.17549.52K
Sep 3, 202618.0518.2717.7018.0218.02677.34K
Sep 2, 202617.6718.1217.4818.0718.07537.48K
Sep 1, 202617.5517.7617.3717.6817.68708.75K
Aug 31, 202617.6217.7517.1017.3917.39561.43K
Aug 28, 202616.7817.4416.6117.3617.36914.88K
Aug 27, 202617.3217.9317.3217.6616.87987.97K
Aug 26, 202617.8517.8516.8816.9816.22876.84K
Aug 25, 202618.0818.3917.8717.9917.19560.10K
Aug 24, 202618.2918.6218.1318.2517.43647.18K
Aug 21, 202618.4018.9118.2918.4017.58909.14K
Aug 20, 202618.3318.4418.0218.1917.38427.15K
Aug 19, 202618.2718.6018.1718.3917.57394.33K
Aug 18, 202618.1718.2017.7518.0117.20614.04K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.