Ardmore Shipping Corporation (ASC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -7.4%
- 3M
- +2.4%
- YTD
- +66.7%
- 1Y
- +35.1%
- 3Y
- +8.5%
- 5Y
- +33.7%
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
- +84.5%
ASC Stock Price Trajectory (2013–2026)
As of November 8, 2026, Ardmore Shipping Corporation (ASC) trades at $17.42, representing a +35.1% return over the past year. The stock has delivered a +420.1% total return over five years (+33.7% 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 -25.7%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers STNG (+27.8% 1Y), TRMD (+54.1% 1Y), and INSW (+87.2% 1Y), ASC has underperformed the peer group average. Compare ASC vs STNG →
ASC Historical Price Data · from 2013
Rows 1–50 of 3,338| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 17.43 | 17.60 | 17.13 | 17.42 | 883K | +1.93% |
| 2026-11-05 | 18.50 | 18.50 | 16.97 | 17.09 | 1.09M | -7.47% |
| 2026-11-04 | 18.84 | 19.07 | 18.05 | 18.47 | 945K | -3.95% |
| 2026-11-03 | 17.82 | 19.27 | 17.62 | 19.23 | 1.42M | -1.69% |
| 2026-11-02 | 20.54 | 20.87 | 19.54 | 19.56 | 834K | -6.72% |
| 2026-10-30 | 21.11 | 21.28 | 20.70 | 20.97 | 461K | -1.55% |
| 2026-10-29 | 21.00 | 21.30 | 20.76 | 21.30 | 623K | +2.45% |
| 2026-10-28 | 20.98 | 21.35 | 20.62 | 20.79 | 704K | +1.81% |
| 2026-10-27 | 20.55 | 21.05 | 20.31 | 20.42 | 766K | -1.35% |
| 2026-10-26 | 20.29 | 20.96 | 20.14 | 20.70 | 1.07M | +3.34% |
| 2026-10-23 | 19.44 | 20.08 | 19.14 | 20.03 | 766K | +3.57% |
| 2026-10-22 | 19.41 | 19.72 | 18.85 | 19.34 | 419K | -1.43% |
| 2026-10-21 | 18.88 | 19.63 | 18.77 | 19.62 | 568K | +3.97% |
| 2026-10-20 | 18.52 | 18.93 | 18.33 | 18.87 | 830K | +2.00% |
| 2026-10-19 | 19.05 | 19.38 | 18.00 | 18.50 | 872K | -2.27% |
| 2026-10-16 | 19.37 | 19.45 | 18.80 | 18.93 | 670K | -0.26% |
| 2026-10-15 | 19.00 | 19.72 | 18.82 | 18.98 | 755K | -3.51% |
| 2026-10-14 | 20.20 | 20.60 | 19.20 | 19.67 | 918K | -2.29% |
| 2026-10-13 | 19.66 | 20.15 | 19.66 | 20.13 | 502K | +1.56% |
| 2026-10-12 | 19.79 | 20.12 | 19.62 | 19.82 | 709K | +2.80% |
| 2026-10-09 | 19.55 | 19.74 | 19.21 | 19.28 | 541K | -0.98% |
| 2026-10-08 | 18.86 | 19.52 | 18.71 | 19.47 | 1.32M | +5.36% |
| 2026-10-07 | 18.97 | 19.47 | 18.36 | 18.48 | 828K | -1.81% |
| 2026-10-06 | 19.23 | 19.23 | 18.70 | 18.82 | 539K | -2.69% |
| 2026-10-05 | 19.75 | 19.90 | 18.90 | 19.34 | 688K | +0.21% |
| 2026-10-02 | 19.06 | 19.31 | 18.84 | 19.30 | 526K | +0.26% |
| 2026-10-01 | 18.50 | 19.28 | 18.37 | 19.25 | 709K | +3.16% |
| 2026-09-30 | 18.69 | 19.20 | 18.53 | 18.66 | 854K | +1.19% |
| 2026-09-29 | 18.00 | 18.60 | 18.00 | 18.44 | 714K | +1.60% |
| 2026-09-28 | 18.15 | 18.36 | 17.82 | 18.15 | 935K | +1.68% |
| 2026-09-25 | 17.79 | 18.01 | 17.52 | 17.85 | 389K | +0.11% |
| 2026-09-24 | 17.58 | 17.99 | 17.38 | 17.83 | 650K | +1.25% |
| 2026-09-23 | 17.83 | 17.86 | 17.20 | 17.61 | 459K | -0.90% |
| 2026-09-22 | 18.21 | 18.47 | 17.77 | 17.77 | 820K | -4.46% |
| 2026-09-21 | 18.73 | 19.18 | 18.49 | 18.60 | 478K | -2.36% |
| 2026-09-18 | 19.06 | 19.27 | 18.82 | 19.05 | 677K | +0.26% |
| 2026-09-17 | 19.01 | 19.37 | 18.95 | 19.00 | 543K | -0.31% |
| 2026-09-16 | 18.81 | 19.33 | 18.79 | 19.06 | 719K | +1.71% |
| 2026-09-15 | 18.75 | 19.09 | 18.49 | 18.74 | 686K | -0.05% |
| 2026-09-14 | 18.85 | 18.86 | 18.44 | 18.75 | 427K | +0.43% |
| 2026-09-11 | 18.50 | 18.92 | 18.43 | 18.67 | 576K | +1.14% |
| 2026-09-10 | 18.39 | 18.61 | 18.21 | 18.46 | 378K | +1.26% |
| 2026-09-09 | 18.13 | 18.40 | 17.64 | 18.23 | 532K | +1.33% |
| 2026-09-08 | 18.34 | 18.34 | 17.79 | 17.99 | 423K | -0.99% |
| 2026-09-04 | 18.02 | 18.40 | 17.86 | 18.17 | 550K | +0.83% |
| 2026-09-03 | 18.05 | 18.27 | 17.70 | 18.02 | 679K | -0.28% |
| 2026-09-02 | 17.67 | 18.12 | 17.48 | 18.07 | 538K | +2.21% |
| 2026-09-01 | 17.55 | 17.76 | 17.37 | 17.68 | 730K | +1.67% |
| 2026-08-31 | 17.62 | 17.75 | 17.10 | 17.39 | 612K | +0.17% |
| 2026-08-28 | 16.78 | 17.44 | 16.61 | 17.36 | 964K | -1.70% |
ASC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +35.1% over the past year, beating its 5-year annualized CAGR of +33.7%. 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 $21.35. Current 1-year return of +35.1% 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.