NYSE · Common stock
ARDMORE SHIPPING (ASC)
$20.70 +$0.67 (+3.34%)
- Day’s range
- $20.14–$20.96
- Volume
- 1.1M
ASC price history
ASC closed at $20.70 on Oct. 26, 2026. Over the past year, its daily close ranged from $10.45 on Jan. 2, 2026 to $20.70 on Oct. 26, 2026.
Data table: ASC daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $20.70 |
| Oct. 23, 2026 | $20.03 |
| Oct. 22, 2026 | $19.34 |
| Oct. 21, 2026 | $19.62 |
| Oct. 20, 2026 | $18.87 |
| Oct. 19, 2026 | $18.50 |
| Oct. 16, 2026 | $18.93 |
| Oct. 15, 2026 | $18.98 |
| Oct. 14, 2026 | $19.67 |
| Oct. 13, 2026 | $20.13 |
| Oct. 12, 2026 | $19.82 |
| Oct. 9, 2026 | $19.28 |
| Oct. 8, 2026 | $19.47 |
| Oct. 7, 2026 | $18.48 |
| Oct. 6, 2026 | $18.82 |
| Oct. 5, 2026 | $19.34 |
| Oct. 2, 2026 | $19.30 |
| Oct. 1, 2026 | $19.25 |
| Sept. 30, 2026 | $18.66 |
| Sept. 29, 2026 | $18.44 |
| Sept. 28, 2026 | $18.15 |
| Sept. 25, 2026 | $17.85 |
| Sept. 24, 2026 | $17.83 |
| Sept. 23, 2026 | $17.61 |
| Sept. 22, 2026 | $17.77 |
| Sept. 21, 2026 | $18.60 |
| Sept. 18, 2026 | $19.05 |
| Sept. 17, 2026 | $19.00 |
| Sept. 16, 2026 | $19.06 |
| Sept. 15, 2026 | $18.74 |
| Sept. 14, 2026 | $18.75 |
| Sept. 11, 2026 | $18.67 |
| Sept. 10, 2026 | $18.46 |
| Sept. 9, 2026 | $18.23 |
| Sept. 8, 2026 | $17.99 |
| Sept. 4, 2026 | $18.17 |
| Sept. 3, 2026 | $18.02 |
| Sept. 2, 2026 | $18.07 |
| Sept. 1, 2026 | $17.68 |
| Aug. 31, 2026 | $17.39 |
| Aug. 28, 2026 | $17.36 |
| Aug. 27, 2026 | $17.66 |
| Aug. 26, 2026 | $16.98 |
| Aug. 25, 2026 | $17.99 |
| Aug. 24, 2026 | $18.25 |
| Aug. 21, 2026 | $18.40 |
| Aug. 20, 2026 | $18.19 |
| Aug. 19, 2026 | $18.39 |
| Aug. 18, 2026 | $18.01 |
| Aug. 17, 2026 | $18.07 |
| Aug. 14, 2026 | $17.61 |
| Aug. 13, 2026 | $17.31 |
| Aug. 12, 2026 | $16.67 |
| Aug. 11, 2026 | $16.21 |
| Aug. 10, 2026 | $16.39 |
| Aug. 7, 2026 | $16.71 |
| Aug. 6, 2026 | $17.02 |
| Aug. 5, 2026 | $16.44 |
| Aug. 4, 2026 | $16.91 |
| Aug. 3, 2026 | $17.44 |
| July 31, 2026 | $17.39 |
| July 30, 2026 | $17.23 |
| July 29, 2026 | $16.75 |
| July 28, 2026 | $16.39 |
| July 27, 2026 | $16.39 |
| July 24, 2026 | $16.61 |
| July 23, 2026 | $16.58 |
| July 22, 2026 | $16.04 |
| July 21, 2026 | $16.29 |
| July 20, 2026 | $15.82 |
| July 17, 2026 | $15.40 |
| July 16, 2026 | $15.78 |
| July 15, 2026 | $16.03 |
| July 14, 2026 | $16.18 |
| July 13, 2026 | $15.83 |
| July 10, 2026 | $16.39 |
| July 9, 2026 | $15.32 |
| July 8, 2026 | $15.99 |
| July 7, 2026 | $15.45 |
| July 6, 2026 | $15.22 |
| July 2, 2026 | $14.86 |
| July 1, 2026 | $14.25 |
| June 30, 2026 | $14.01 |
| June 29, 2026 | $14.39 |
| June 26, 2026 | $15.12 |
| June 25, 2026 | $15.93 |
| June 24, 2026 | $16.94 |
| June 23, 2026 | $17.89 |
| June 22, 2026 | $17.56 |
| June 18, 2026 | $17.07 |
| June 17, 2026 | $16.60 |
| June 16, 2026 | $16.78 |
| June 15, 2026 | $16.86 |
| June 12, 2026 | $17.08 |
| June 11, 2026 | $16.38 |
| June 10, 2026 | $16.43 |
| June 9, 2026 | $16.47 |
| June 8, 2026 | $16.44 |
| June 5, 2026 | $16.44 |
| June 4, 2026 | $15.97 |
| June 3, 2026 | $15.97 |
| June 2, 2026 | $16.19 |
| June 1, 2026 | $16.40 |
| May 29, 2026 | $16.08 |
| May 28, 2026 | $16.62 |
| May 27, 2026 | $17.69 |
| May 26, 2026 | $18.43 |
| May 22, 2026 | $18.83 |
| May 21, 2026 | $19.29 |
| May 20, 2026 | $19.68 |
| May 19, 2026 | $18.84 |
| May 18, 2026 | $19.27 |
| May 15, 2026 | $18.93 |
| May 14, 2026 | $18.76 |
| May 13, 2026 | $18.75 |
| May 12, 2026 | $18.96 |
| May 11, 2026 | $19.12 |
| May 8, 2026 | $19.53 |
| May 7, 2026 | $18.87 |
| May 6, 2026 | $18.79 |
| May 5, 2026 | $19.06 |
| May 4, 2026 | $18.55 |
| May 1, 2026 | $18.14 |
| April 30, 2026 | $17.72 |
| April 29, 2026 | $17.84 |
| April 28, 2026 | $17.13 |
| April 27, 2026 | $16.98 |
| April 24, 2026 | $16.76 |
| April 23, 2026 | $16.20 |
| April 22, 2026 | $16.24 |
| April 21, 2026 | $15.49 |
| April 20, 2026 | $15.88 |
| April 17, 2026 | $15.89 |
| April 16, 2026 | $15.47 |
| April 15, 2026 | $15.47 |
| April 14, 2026 | $15.28 |
| April 13, 2026 | $15.71 |
| April 10, 2026 | $15.48 |
| April 9, 2026 | $15.44 |
| April 8, 2026 | $15.46 |
| April 7, 2026 | $15.27 |
| April 6, 2026 | $15.74 |
| April 2, 2026 | $15.75 |
| April 1, 2026 | $15.22 |
| March 31, 2026 | $15.25 |
| March 30, 2026 | $14.99 |
| March 27, 2026 | $15.18 |
| March 26, 2026 | $15.22 |
| March 25, 2026 | $15.29 |
| March 24, 2026 | $15.90 |
| March 23, 2026 | $15.10 |
| March 20, 2026 | $14.65 |
| March 19, 2026 | $14.95 |
| March 18, 2026 | $14.45 |
| March 17, 2026 | $14.15 |
| March 16, 2026 | $14.28 |
| March 13, 2026 | $13.64 |
| March 12, 2026 | $14.07 |
| March 11, 2026 | $15.32 |
| March 10, 2026 | $15.40 |
| March 9, 2026 | $15.79 |
| March 6, 2026 | $15.95 |
| March 5, 2026 | $16.13 |
| March 4, 2026 | $16.60 |
| March 3, 2026 | $16.47 |
| March 2, 2026 | $16.71 |
| Feb. 27, 2026 | $16.38 |
| Feb. 26, 2026 | $15.96 |
| Feb. 25, 2026 | $15.60 |
| Feb. 24, 2026 | $15.33 |
| Feb. 23, 2026 | $14.96 |
| Feb. 20, 2026 | $15.13 |
| Feb. 19, 2026 | $14.88 |
| Feb. 18, 2026 | $14.61 |
| Feb. 17, 2026 | $14.03 |
| Feb. 13, 2026 | $13.58 |
| Feb. 12, 2026 | $13.10 |
| Feb. 11, 2026 | $13.58 |
| Feb. 10, 2026 | $13.24 |
| Feb. 9, 2026 | $13.19 |
| Feb. 6, 2026 | $13.14 |
| Feb. 5, 2026 | $12.50 |
| Feb. 4, 2026 | $12.62 |
| Feb. 3, 2026 | $12.83 |
| Feb. 2, 2026 | $12.81 |
| Jan. 30, 2026 | $12.92 |
| Jan. 29, 2026 | $12.40 |
| Jan. 28, 2026 | $12.26 |
| Jan. 27, 2026 | $11.96 |
| Jan. 26, 2026 | $11.84 |
| Jan. 23, 2026 | $11.91 |
| Jan. 22, 2026 | $11.87 |
| Jan. 21, 2026 | $11.96 |
| Jan. 20, 2026 | $11.75 |
| Jan. 16, 2026 | $11.94 |
| Jan. 15, 2026 | $11.85 |
| Jan. 14, 2026 | $11.91 |
| Jan. 13, 2026 | $11.98 |
| Jan. 12, 2026 | $11.62 |
| Jan. 9, 2026 | $11.68 |
| Jan. 8, 2026 | $11.88 |
| Jan. 7, 2026 | $11.67 |
| Jan. 6, 2026 | $10.80 |
| Jan. 5, 2026 | $10.54 |
| Jan. 2, 2026 | $10.45 |
| Dec. 31, 2025 | $10.59 |
| Dec. 30, 2025 | $10.51 |
| Dec. 29, 2025 | $10.87 |
| Dec. 26, 2025 | $10.80 |
| Dec. 24, 2025 | $10.71 |
| Dec. 23, 2025 | $10.71 |
| Dec. 22, 2025 | $10.79 |
| Dec. 19, 2025 | $10.89 |
| Dec. 18, 2025 | $10.85 |
| Dec. 17, 2025 | $11.14 |
| Dec. 16, 2025 | $11.16 |
| Dec. 15, 2025 | $11.27 |
| Dec. 12, 2025 | $11.14 |
| Dec. 11, 2025 | $11.33 |
| Dec. 10, 2025 | $11.41 |
| Dec. 9, 2025 | $11.54 |
| Dec. 8, 2025 | $11.77 |
| Dec. 5, 2025 | $11.83 |
| Dec. 4, 2025 | $11.96 |
| Dec. 3, 2025 | $12.25 |
| Dec. 2, 2025 | $12.09 |
| Dec. 1, 2025 | $12.06 |
| Nov. 28, 2025 | $12.23 |
| Nov. 26, 2025 | $12.32 |
| Nov. 25, 2025 | $12.51 |
| Nov. 24, 2025 | $12.86 |
| Nov. 21, 2025 | $13.10 |
| Nov. 20, 2025 | $12.55 |
| Nov. 19, 2025 | $13.01 |
| Nov. 18, 2025 | $13.50 |
| Nov. 17, 2025 | $12.84 |
| Nov. 14, 2025 | $12.81 |
| Nov. 13, 2025 | $12.83 |
| Nov. 12, 2025 | $13.00 |
| Nov. 11, 2025 | $12.88 |
| Nov. 10, 2025 | $12.80 |
| Nov. 7, 2025 | $12.71 |
| Nov. 6, 2025 | $12.89 |
| Nov. 5, 2025 | $12.46 |
| Nov. 4, 2025 | $12.28 |
| Nov. 3, 2025 | $12.47 |
| Oct. 31, 2025 | $12.59 |
| Oct. 30, 2025 | $12.46 |
| Oct. 29, 2025 | $12.57 |
| Oct. 28, 2025 | $12.63 |
| Oct. 27, 2025 | $12.30 |
Key figures
- 52-week range
- $10.45–$20.70Low Jan. 2, 2026; high Oct. 26, 2026
- Average daily volume
- 652,919Past 3 months
- Market value
- $843.1M
- Dividend yield
- 6.62%Past 12 months of regular dividends
- From 52-week high
- 0.00%
Price change
- 1 month
- +15.97%
- 3 months
- +24.62%
- Year to date
- +95.47%
- 1 year
- +69.53%
$1,000 a year ago
$1,000 put into ASC at the close on Oct. 24, 2025 would be worth $1,695.
Price only, dividends not included.
What Wall Street says about ASC
No Wall Street firm has published a rating or price-target change on ASC in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 15 | $0.79 |
| Regular, paid June 12 | $0.39 |
| Regular, paid March 13 | $0.09 |
| Regular, paid Dec. 12, 2025 | $0.10 |
About ARDMORE SHIPPING CORPORATION
Ardmore Shipping Corp provides seaborne transportation of petroleum products and chemicals world-wide to oil majors, national oil companies, oil and chemical traders, and chemical companies, with its modern, fuel-efficient fleet of mid-size product and chemical tankers. The company markets its services directly to its customers and commercial pool operators and charters its vessels to them through a combination of spot, commercial pooling, and time-charter arrangements. The majority of its revenue is generated from spot voyages, which typically last less than three months.
- Employees
- 940
- Listed
- Aug. 1, 2013
In WallStreetDigest editions
No WallStreetDigest article about ASC is on the site yet.