Ardmore Shipping Corporation (ASC) NYSE

Currency In USD

ASC Historical Return

If you invested $1000 in Ardmore Shipping Corporation (ASC) 10 years ago, it would be worth $2,799.05 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,997.18, while $1000 invested 1 year ago would be worth $1,833.16. This corresponds to total returns of 179.91%, 399.72%, 83.32%, respectively, with annualized returns of 10.83%, 37.93%, 83.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	17.02	17.56	17.56	17.68	17.01	675,294
June 18, 2026	16.4	17.07	17.07	17.08	16.18	901,713
June 17, 2026	16.78	16.6	16.6	16.91	16.37	337,974
June 16, 2026	16.87	16.78	16.78	17.12	16.41	546,112
June 15, 2026	17.06	16.86	16.86	17.22	16.53	609,361
June 12, 2026	16.15	17.08	17.08	17.14	16.08	583,647
June 11, 2026	16.76	16.38	16.38	17.12	16.36	625,553
June 10, 2026	16.56	16.43	16.43	16.88	16.28	574,499
June 09, 2026	16.43	16.47	16.47	16.64	16.26	664,689
June 08, 2026	16.53	16.44	16.44	16.66	16.16	474,010
June 05, 2026	15.89	16.44	16.44	16.53	15.89	563,881
June 04, 2026	15.94	15.97	15.97	16.15	15.81	428,702
June 03, 2026	16.2	15.97	15.97	16.27	15.9	399,006
June 02, 2026	16.45	16.19	16.19	16.56	16.07	388,042
June 01, 2026	16.03	16.4	16.4	16.6	15.9	496,131
May 29, 2026	16.16	16.08	16.08	16.2	15.81	659,584
May 28, 2026	17.68	16.62	16.62	17.71	16.52	876,587
May 27, 2026	18.37	17.69	17.69	18.39	17.61	645,505
May 26, 2026	18.62	18.43	18.43	18.92	18.3	562,501
May 22, 2026	19.3	18.83	18.83	19.3	18.61	605,687
May 21, 2026	19.54	19.29	19.29	19.93	19.23	500,654
May 20, 2026	18.93	19.68	19.68	19.69	18.86	889,150
May 19, 2026	19.4	18.84	18.84	19.6	18.74	835,432
May 18, 2026	19.03	19.27	19.27	19.93	18.97	1.64M
May 15, 2026	18.64	18.93	18.93	19.05	18.54	653,462
May 14, 2026	18.61	18.76	18.76	18.95	18.48	433,627
May 13, 2026	19.02	18.75	18.75	19.02	18.17	774,841
May 12, 2026	19.1	18.96	18.96	19.1	18.7	550,283
May 11, 2026	19.85	19.12	19.12	20.02	19.1	1.05M
May 08, 2026	18.84	19.53	19.53	19.6	18.84	600,458
May 07, 2026	19.47	18.87	18.87	19.62	18.31	856,687
May 06, 2026	18.62	18.79	18.79	19.18	18.49	837,833
May 05, 2026	18.29	19.06	19.06	19.2	18.09	1.22M
May 04, 2026	18.07	18.55	18.55	18.57	18.05	595,262
May 01, 2026	17.8	18.14	18.14	18.17	17.5	544,054
April 30, 2026	17.7	17.72	17.72	17.85	17.49	551,576
April 29, 2026	17.62	17.84	17.84	18	17.57	748,543
April 28, 2026	17.22	17.13	17.13	17.39	16.93	438,867
April 27, 2026	16.74	16.98	16.98	17.1	16.36	533,526
April 24, 2026	16.33	16.76	16.76	16.77	16.08	525,888
April 23, 2026	16.37	16.2	16.2	16.61	16.18	526,812
April 22, 2026	15.7	16.24	16.24	16.36	15.42	849,696
April 21, 2026	15.98	15.49	15.49	16	15.38	608,221
April 20, 2026	15.66	15.88	15.88	16.01	15.4	582,287
April 17, 2026	15.7	15.89	15.89	16.2	15.34	832,898
April 16, 2026	15.39	15.47	15.47	15.6	15.31	468,942
April 15, 2026	15.79	15.47	15.47	15.92	15.38	479,113
April 14, 2026	15.73	15.28	15.28	15.82	15.21	474,723
April 13, 2026	15.54	15.71	15.71	16.01	15.52	611,494
April 10, 2026	15.28	15.48	15.48	15.49	15.05	434,484
April 09, 2026	15.53	15.44	15.44	15.77	15.33	498,881
April 08, 2026	14.95	15.46	15.46	15.47	14.91	474,698
April 07, 2026	15.74	15.27	15.27	15.97	15.24	632,500
April 06, 2026	15.74	15.74	15.74	15.86	15.54	428,894
April 02, 2026	15.16	15.75	15.75	15.83	15.1	411,460
April 01, 2026	15.34	15.22	15.22	15.45	15.18	469,150
March 31, 2026	15.15	15.25	15.25	15.48	15.11	335,578
March 30, 2026	15.32	14.99	14.99	15.42	14.87	512,188
March 27, 2026	15.14	15.18	15.18	15.47	15	753,439
March 26, 2026	15.35	15.22	15.22	15.61	15.15	559,837