Ardmore Shipping Corporation (ASC) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
ASC Historical Performance
Short-Term Returns
ASC Stock Price Trajectory (2013–2026)
As of May 7, 2026, Ardmore Shipping Corporation (ASC) trades at $18.79, representing a +89.8% return over the past year. The stock has delivered a +373.7% total return over five years (+33.0% 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 -19.8%, currently trading 45% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers STNG (+102.9% 1Y), TRMD (+93.8% 1Y), and INSW (+134.7% 1Y), ASC has underperformed the peer group average. Compare ASC vs STNG →
ASC Historical Price Data (2013–2026)
Showing 30 of 3,211 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 15.03 | 15.47 | 14.91 | 15.46 | 472K | +1.24% |
| 2026-04-07 | 15.79 | 15.97 | 15.24 | 15.27 | 628K | -2.99% |
| 2026-04-06 | 15.74 | 15.86 | 15.54 | 15.74 | 429K | -0.06% |
| 2026-04-02 | 15.46 | 15.82 | 15.10 | 15.75 | 351K | +3.48% |
| 2026-04-01 | 15.34 | 15.45 | 15.18 | 15.22 | 467K | -0.20% |
| 2026-03-31 | 15.15 | 15.48 | 15.12 | 15.25 | 403K | +1.73% |
| 2026-03-30 | 15.32 | 15.42 | 14.90 | 14.99 | 509K | -1.25% |
| 2026-03-27 | 15.14 | 15.46 | 15.00 | 15.18 | 751K | -0.26% |
| 2026-03-26 | 15.35 | 15.61 | 15.15 | 15.22 | 558K | -0.46% |
| 2026-03-25 | 15.85 | 15.85 | 15.14 | 15.29 | 464K | -3.84% |
See ASC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ASC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ASC vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonASC — Frequently Asked Questions
Quick answers to the most common questions about buying ASC stock.
How has ASC stock performed recently?
ASC returned +89.8% over the past year, beating its 5-year annualized CAGR of +33.0%. 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 $19.20. Current 1-year return of +89.8% 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.