NYSE:ASC | Historical Stock Price | Ardmore Shipping Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.64$4.31$7.02$11.44$18.66$30.422013-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.27$3.77165,600——
2020-12-30$3.24$3.74165,900——
2020-12-29$3.17$3.66234,300——
2020-12-28$3.25$3.75224,700——
2020-12-24$3.21$3.7078,700——
2020-12-23$3.22$3.72208,500——
2020-12-22$2.98$3.44249,800——
2020-12-21$3.08$3.55393,800——
2020-12-18$3.16$3.65298,100——
2020-12-17$3.29$3.80205,900——
2020-12-16$3.27$3.77163,100——
2020-12-15$3.37$3.89252,500——
2020-12-14$3.30$3.81347,400——
2020-12-11$3.47$4.00182,400——
2020-12-10$3.57$4.12237,300——
2020-12-09$3.36$3.88169,800——
2020-12-08$3.31$3.82168,800——
2020-12-07$3.35$3.87272,200——
2020-12-04$3.45$3.98221,000——
2020-12-03$3.21$3.70222,300——
2020-12-02$3.24$3.74267,900——
2020-12-01$3.23$3.73331,400——
2020-11-30$3.31$3.82363,000——
2020-11-27$3.47$4.00243,700——
2020-11-25$3.52$4.06307,300——
2020-11-24$3.51$4.05395,000——
2020-11-23$3.41$3.931,088,800——
2020-11-20$3.04$3.51505,100——
2020-11-19$2.99$3.45300,900——
2020-11-18$2.94$3.39358,300——
2020-11-17$2.93$3.38290,500——
2020-11-16$2.94$3.39417,900——
2020-11-13$2.83$3.27480,400——
2020-11-12$2.86$3.30523,100——
2020-11-11$3.33$3.84479,500——
2020-11-10$3.33$3.84233,400——
2020-11-09$3.16$3.65714,400——
2020-11-06$2.76$3.18392,500——
2020-11-05$2.79$3.22287,700——
2020-11-04$2.71$3.13636,800——
2020-11-03$2.93$3.38685,200——
2020-11-02$3.01$3.47696,200——
2020-10-30$2.80$3.23487,100——
2020-10-29$2.84$3.28495,500——
2020-10-28$2.78$3.21442,500——
2020-10-27$2.87$3.31282,200——
2020-10-26$2.87$3.31858,700——
2020-10-23$2.99$3.45439,100——
2020-10-22$3.02$3.48261,200——
2020-10-21$3.05$3.52233,800——
2020-10-20$3.09$3.57288,600——
2020-10-19$3.10$3.58350,600——
2020-10-16$3.19$3.68222,700——
2020-10-15$3.23$3.73243,300——
2020-10-14$3.17$3.66219,400——
2020-10-13$3.23$3.73264,800——
2020-10-12$3.36$3.88271,900——
2020-10-09$3.49$4.03112,100——
2020-10-08$3.60$4.15170,600——
2020-10-07$3.45$3.98322,000——
2020-10-06$3.45$3.98387,400——
2020-10-05$3.66$4.22258,900——
2020-10-02$3.55$4.10201,400——
2020-10-01$3.47$4.00242,600——
2020-09-30$3.56$4.11733,900——
2020-09-29$3.20$3.69663,900——
2020-09-28$3.01$3.47405,000——
2020-09-25$3.02$3.48275,600——
2020-09-24$3.08$3.55559,800——
2020-09-23$3.13$3.61398,500——
2020-09-22$3.38$3.90755,200——
2020-09-21$3.51$4.05326,700——
2020-09-18$3.74$4.32260,600——
2020-09-17$3.74$4.32293,500——
2020-09-16$3.63$4.191,092,100——
2020-09-15$3.52$4.06300,400——
2020-09-14$3.60$4.15812,100——
2020-09-11$3.55$4.10908,100——
2020-09-10$3.55$4.10425,300——
2020-09-09$3.48$4.02307,500——
2020-09-08$3.43$3.96402,300——
2020-09-04$3.51$4.05442,100——
2020-09-03$3.55$4.10285,800——
2020-09-02$3.60$4.15324,900——
2020-09-01$3.74$4.32210,000——
2020-08-31$3.70$4.27252,400——
2020-08-28$3.79$4.37253,800——
2020-08-27$3.77$4.35434,900——
2020-08-26$3.91$4.51269,900——
2020-08-25$3.98$4.59196,500——
2020-08-24$3.96$4.57313,100——
2020-08-21$3.93$4.53282,200——
2020-08-20$3.97$4.58293,400——
2020-08-19$3.98$4.59345,800——
2020-08-18$4.08$4.71162,000——
2020-08-17$4.30$4.96165,400——
2020-08-14$4.15$4.79271,700——
2020-08-13$4.24$4.89178,800——
2020-08-12$4.31$4.97283,300——
2020-08-11$4.02$4.64437,300——
2020-08-10$3.98$4.59301,700——
2020-08-07$3.89$4.49423,600——
2020-08-06$3.92$4.52323,100——
2020-08-05$4.09$4.72295,200——
2020-08-04$4.05$4.67222,200——
2020-08-03$4.01$4.63253,700——
2020-07-31$4.11$4.74392,100——
2020-07-30$4.27$4.93309,900——
2020-07-29$4.51$5.20438,600——
2020-07-28$4.48$5.17495,700——
2020-07-27$4.22$4.87307,000——
2020-07-24$4.12$4.75349,000——
2020-07-23$4.02$4.64258,900——
2020-07-22$4.01$4.63445,500——
2020-07-21$3.96$4.57330,800——
2020-07-20$3.99$4.60278,200——
2020-07-17$4.00$4.62286,100——
2020-07-16$3.96$4.57268,700——
2020-07-15$4.10$4.73532,500——
2020-07-14$4.20$4.85388,500——
2020-07-13$4.11$4.74546,900——
2020-07-10$4.43$5.11252,200——
2020-07-09$4.26$4.92289,300——
2020-07-08$4.65$5.37183,400——
2020-07-07$4.57$5.27385,500——
2020-07-06$5.01$5.78617,200——
2020-07-02$4.31$4.97207,700——
2020-07-01$4.49$5.18225,800——
2020-06-30$4.34$5.01296,800——
2020-06-29$4.51$5.20286,500——
2020-06-26$4.19$4.83443,800——
2020-06-25$4.35$5.02224,900——
2020-06-24$4.34$5.01405,300——
2020-06-23$4.54$5.24305,800——
2020-06-22$4.59$5.30240,200——
2020-06-19$4.72$5.45407,700——
2020-06-18$4.87$5.62544,900——
2020-06-17$4.68$5.40333,600——
2020-06-16$4.81$5.55235,000——
2020-06-15$4.93$5.69277,600——
2020-06-12$4.82$5.56278,600——
2020-06-11$4.72$5.45397,700——
2020-06-10$5.37$6.20346,500——
2020-06-09$5.97$6.89310,100——
2020-06-08$5.92$6.83291,400——
2020-06-05$5.57$6.43447,300——
2020-06-04$5.43$6.27275,700——
2020-06-03$5.63$6.50223,100——
2020-06-02$5.47$6.31586,500——
2020-06-01$5.74$6.62181,100——
2020-05-29$5.84$6.74336,300——
2020-05-28$5.92$6.83324,000——
2020-05-27$6.17$7.12738,600——
2020-05-26$6.19$7.142,317,500——
2020-05-22$5.25$6.06269,500——
2020-05-21$5.03$5.80245,800——
2020-05-20$5.10$5.88389,700——
2020-05-19$4.65$5.37182,800——
2020-05-18$4.77$5.50283,800——
2020-05-15$4.84$5.58216,500——
2020-05-14$4.82$5.56314,800——
2020-05-13$5.17$5.97494,400——
2020-05-12$5.11$5.90191,300——
2020-05-11$5.35$6.17743,200——
2020-05-08$5.80$6.69559,100——
2020-05-07$5.86$6.76575,200——
2020-05-06$5.61$6.47952,000——
2020-05-05$6.03$6.961,394,100——
2020-05-04$6.82$7.87511,100——
2020-05-01$6.36$7.34491,500——
2020-04-30$6.58$7.59933,300——
2020-04-29$6.93$8.00947,000——
2020-04-28$7.49$8.64771,300——
2020-04-27$7.13$8.23914,800——
2020-04-24$6.37$7.35640,000——
2020-04-23$6.11$7.05698,400——
2020-04-22$6.18$7.13629,200——
2020-04-21$5.93$6.84948,600——
2020-04-20$5.59$6.451,210,100——
2020-04-17$5.24$6.05214,100——
2020-04-16$5.09$5.87326,700——
2020-04-15$4.74$5.47179,300——
2020-04-14$4.99$5.76175,000——
2020-04-13$4.90$5.65179,800——
2020-04-09$5.14$5.93213,600——
2020-04-08$4.66$5.38261,300——
2020-04-07$4.62$5.33447,800——
2020-04-06$4.80$5.54267,700——
2020-04-03$4.61$5.32344,500——
2020-04-02$4.71$5.43602,300——
2020-04-01$5.24$6.05466,700——
2020-03-31$5.25$6.06418,100——
2020-03-30$5.62$6.48513,300——
2020-03-27$5.30$6.12497,200——
2020-03-26$5.13$5.92195,000——
2020-03-25$4.51$5.20237,900——
2020-03-24$4.50$5.19251,700——
2020-03-23$4.17$4.81244,500——
2020-03-20$4.07$4.70473,300——
2020-03-19$4.51$5.20390,500——
2020-03-18$4.01$4.63650,900——
2020-03-17$4.68$5.40525,400——
2020-03-16$4.07$4.70348,200——
2020-03-13$5.04$5.82446,300——
2020-03-12$4.44$5.12573,300——
2020-03-11$4.86$5.61570,500——
2020-03-10$5.14$5.93662,200——
2020-03-09$4.74$5.47424,300——
2020-03-06$4.98$5.75331,100——
2020-03-05$4.95$5.71288,900——
2020-03-04$5.25$6.06181,200——
2020-03-03$5.22$6.02327,600——
2020-03-02$5.52$6.37336,200——
2020-02-28$5.50$6.35320,000——
2020-02-27$5.54$6.39400,400——
2020-02-26$5.20$6.00292,800——
2020-02-25$5.13$5.92552,400——
2020-02-24$5.42$6.25352,900——
2020-02-21$5.67$6.54426,300——
2020-02-20$5.93$6.84373,400——
2020-02-19$6.11$6.99317,600——
2020-02-18$6.15$7.04582,000——
2020-02-14$6.73$7.701,365,900——
2020-02-13$6.11$6.99269,300——
2020-02-12$6.30$7.21371,600——
2020-02-11$6.23$7.13605,700——
2020-02-10$5.31$6.08500,400——
2020-02-07$5.36$6.13437,200——
2020-02-06$5.70$6.52248,300——
2020-02-05$6.01$6.88458,200——
2020-02-04$5.99$6.86183,700——
2020-02-03$6.06$6.94340,700——
2020-01-31$6.15$7.04539,000——
2020-01-30$6.45$7.38412,400——
2020-01-29$6.90$7.90332,000——
2020-01-28$6.71$7.68343,100——
2020-01-27$6.68$7.64441,200——
2020-01-24$6.88$7.87332,700——
2020-01-23$7.06$8.08392,000——
2020-01-22$6.91$7.91393,200——
2020-01-21$7.21$8.25249,500——
2020-01-17$7.30$8.35272,200——
2020-01-16$7.34$8.40305,200——
2020-01-15$7.23$8.27326,500——
2020-01-14$7.45$8.53224,800——
2020-01-13$7.83$8.96171,700——
2020-01-10$8.03$9.19233,200——
2020-01-09$8.29$9.49423,900——
2020-01-08$8.05$9.21331,200——
2020-01-07$8.53$9.76286,700——
2020-01-06$8.70$9.96206,500——
2020-01-03$8.92$10.21204,300——
2020-01-02$8.97$10.27261,900——