Ardmore Shipping Corporation (ASC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -11.4%
- 3M
- +18.1%
- YTD
- +63.3%
- 1Y
- +62.0%
- 3Y
- +10.9%
- 5Y
- +35.3%
Loading 10-year price history...
ASC Historical Performance
ASC Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +15.3%
- 2014 annual price return
- -21.0%
- 2015 annual price return
- +6.0%
- 2016 annual price return
- -40.0%
- 2017 annual price return
- +6.7%
- 2018 annual price return
- -42.3%
- 2019 annual price return
- +95.0%
- 2020 annual price return
- -63.5%
- 2021 annual price return
- +2.4%
- 2022 annual price return
- +298.1%
- 2023 annual price return
- +0.9%
- 2024 annual price return
- -15.0%
- 2025 annual price return
- -14.8%
- 2026 annual price return
- +56.7%
ASC Stock Price Trajectory (2013–2026)
As of June 21, 2026, Ardmore Shipping Corporation (ASC) trades at $17.07, representing a +62.0% return over the past year. The stock has delivered a +432.6% total return over five years (+35.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $23.44 on May 21, 2024. From this peak, ASC has corrected -27.2%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers STNG (+81.9% 1Y), TRMD (+53.2% 1Y), and INSW (+106.3% 1Y), ASC has underperformed the peer group average. Compare ASC vs STNG →
ASC Historical Price Data · from 2013
Rows 1–50 of 3,241| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 16.40 | 17.07 | 16.18 | 17.07 | 862K | +2.83% |
| 2026-06-17 | 16.79 | 16.91 | 16.41 | 16.60 | 332K | -1.07% |
| 2026-06-16 | 16.87 | 17.12 | 16.43 | 16.78 | 540K | -0.47% |
| 2026-06-15 | 17.06 | 17.22 | 16.53 | 16.86 | 596K | -1.29% |
| 2026-06-12 | 16.15 | 17.14 | 16.08 | 17.08 | 583K | +4.27% |
| 2026-06-11 | 16.76 | 17.11 | 16.36 | 16.38 | 625K | -0.30% |
| 2026-06-10 | 16.56 | 16.88 | 16.28 | 16.43 | 574K | -0.24% |
| 2026-06-09 | 16.43 | 16.64 | 16.27 | 16.47 | 659K | +0.18% |
| 2026-06-08 | 16.55 | 16.67 | 16.16 | 16.44 | 457K | 0.00% |
| 2026-06-05 | 16.11 | 16.54 | 16.08 | 16.44 | 552K | +2.94% |
| 2026-06-04 | 15.94 | 16.15 | 15.81 | 15.97 | 384K | 0.00% |
| 2026-06-03 | 16.20 | 16.28 | 15.90 | 15.97 | 399K | -1.36% |
| 2026-06-02 | 16.45 | 16.56 | 16.07 | 16.19 | 377K | -1.28% |
| 2026-06-01 | 16.03 | 16.60 | 15.90 | 16.40 | 240K | +1.99% |
| 2026-05-29 | 16.09 | 16.13 | 15.83 | 16.08 | 466K | -3.25% |
| 2026-05-28 | 17.68 | 17.71 | 16.52 | 16.62 | 845K | -6.05% |
| 2026-05-27 | 18.37 | 18.39 | 17.61 | 17.69 | 636K | -4.02% |
| 2026-05-26 | 18.62 | 18.92 | 18.30 | 18.43 | 656K | -2.12% |
| 2026-05-22 | 19.30 | 19.30 | 18.61 | 18.83 | 84K | -2.38% |
| 2026-05-21 | 19.54 | 19.93 | 19.23 | 19.29 | 496K | -1.98% |
| 2026-05-20 | 18.93 | 19.69 | 18.93 | 19.68 | 865K | +4.46% |
| 2026-05-19 | 19.29 | 19.60 | 18.74 | 18.84 | 717K | -2.23% |
| 2026-05-18 | 19.03 | 19.93 | 18.97 | 19.27 | 1.61M | +1.80% |
| 2026-05-15 | 18.64 | 19.05 | 18.54 | 18.93 | 642K | +0.91% |
| 2026-05-14 | 18.73 | 18.95 | 18.48 | 18.76 | 423K | +0.05% |
| 2026-05-13 | 19.02 | 19.03 | 18.14 | 18.75 | 857K | -1.11% |
| 2026-05-12 | 19.10 | 19.10 | 18.70 | 18.96 | 628K | -0.84% |
| 2026-05-11 | 19.70 | 20.02 | 19.10 | 19.12 | 1.05M | -2.10% |
| 2026-05-08 | 18.90 | 19.61 | 18.89 | 19.53 | 600K | +3.55% |
| 2026-05-07 | 19.61 | 19.61 | 18.31 | 18.86 | 709K | +0.37% |
| 2026-05-06 | 18.81 | 19.18 | 18.49 | 18.79 | 838K | -1.42% |
| 2026-05-05 | 18.30 | 19.20 | 18.18 | 19.06 | 1.22M | +2.75% |
| 2026-05-04 | 18.07 | 18.56 | 18.05 | 18.55 | 472K | +2.26% |
| 2026-05-01 | 17.80 | 18.16 | 17.50 | 18.14 | 468K | +2.37% |
| 2026-04-30 | 17.70 | 17.85 | 17.49 | 17.72 | 445K | -0.67% |
| 2026-04-29 | 17.62 | 18.00 | 17.57 | 17.84 | 748K | +4.14% |
| 2026-04-28 | 17.26 | 17.39 | 16.93 | 17.13 | 437K | +0.88% |
| 2026-04-27 | 16.74 | 17.10 | 16.36 | 16.98 | 462K | +1.31% |
| 2026-04-24 | 16.33 | 16.77 | 16.16 | 16.76 | 524K | +3.46% |
| 2026-04-23 | 16.37 | 16.61 | 16.18 | 16.20 | 526K | -0.25% |
| 2026-04-22 | 15.70 | 16.36 | 15.42 | 16.24 | 848K | +4.84% |
| 2026-04-21 | 15.98 | 15.98 | 15.38 | 15.49 | 605K | -2.46% |
| 2026-04-20 | 15.66 | 16.01 | 15.40 | 15.88 | 578K | -0.06% |
| 2026-04-17 | 15.70 | 16.20 | 15.34 | 15.89 | 832K | +2.71% |
| 2026-04-16 | 15.39 | 15.60 | 15.30 | 15.47 | 468K | 0.00% |
| 2026-04-15 | 15.76 | 15.81 | 15.37 | 15.47 | 478K | +1.24% |
| 2026-04-14 | 15.63 | 15.82 | 15.21 | 15.28 | 475K | -2.74% |
| 2026-04-13 | 15.58 | 16.01 | 15.52 | 15.71 | 471K | +1.49% |
| 2026-04-10 | 15.28 | 15.49 | 15.05 | 15.48 | 434K | +0.26% |
| 2026-04-09 | 15.53 | 15.77 | 15.33 | 15.44 | 494K | -0.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASC — Frequently Asked Questions
Quick answers to the most common questions about buying ASC stock.
How has ASC stock performed recently?
ASC returned +62.0% over the past year, beating its 5-year annualized CAGR of +35.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ASC's all-time high price?
Ardmore Shipping Corporation reached $23.44 on 2024-05-21. The 52-week high is $20.02. Current 1-year return of +62.0% places the stock closer to historical peaks.
Where can I download ASC historical price data?
This page provides ASC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.