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 $2,822.09 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,840.15, while $1000 invested 1 year ago would be worth $1,638.47. This corresponds to total returns of 182.21%, 584.01%, 63.85%, respectively, with annualized returns of 10.93%, 46.87%, 63.85%.

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
August 21, 2026	18.4	18.4	18.4	18.91	18.29	908,990
August 20, 2026	18.33	18.19	18.19	18.44	18.02	426,402
August 19, 2026	18.27	18.39	18.39	18.6	18.17	389,657
August 18, 2026	18.17	18.01	18.01	18.2	17.75	612,490
August 17, 2026	17.81	18.07	18.07	18.32	17.61	610,310
August 14, 2026	17.39	17.61	17.61	17.72	17.33	463,391
August 13, 2026	16.77	17.31	17.31	17.5	16.77	427,715
August 12, 2026	16.04	16.67	16.67	16.82	15.92	452,970
August 11, 2026	16.46	16.21	16.21	16.49	15.92	0
August 10, 2026	16.75	16.39	16.39	16.86	16.36	505,623
August 07, 2026	17.1	16.71	16.71	17.33	16.55	365,639
August 06, 2026	16.84	17.02	17.02	17.24	16.84	558,314
August 05, 2026	17.24	16.44	16.44	17.42	16.41	570,290
August 04, 2026	17.16	16.91	16.91	17.46	16.79	734,929
August 03, 2026	17.49	17.44	17.44	17.63	16.94	816,432
July 31, 2026	17.21	17.39	17.39	17.66	17.11	596,608
July 30, 2026	16.77	17.23	17.23	17.33	16.62	573,914
July 29, 2026	17.39	16.75	16.75	17.39	16.28	901,278
July 28, 2026	16.36	16.39	16.39	16.81	16.27	616,475
July 27, 2026	16.3	16.39	16.39	16.64	16.2	556,638
July 24, 2026	16.66	16.61	16.61	17.03	16.45	422,018
July 23, 2026	16.14	16.58	16.58	16.69	16.07	731,930
July 22, 2026	16.29	16.04	16.04	16.41	15.96	417,671
July 21, 2026	16.01	16.29	16.29	16.47	15.94	333,229
July 20, 2026	15.63	15.82	15.82	16.09	15.63	429,794
July 17, 2026	15.62	15.4	15.4	15.65	15.17	411,238
July 16, 2026	16.03	15.78	15.78	16.23	15.68	507,193
July 15, 2026	15.89	16.03	16.03	16.36	15.56	454,725
July 14, 2026	16.07	16.18	16.18	16.52	16.07	435,590
July 13, 2026	16.62	15.83	15.83	16.71	15.8	666,629
July 10, 2026	15.58	16.39	16.39	16.45	15.46	921,182
July 09, 2026	15.83	15.32	15.32	15.89	14.93	500,704
July 08, 2026	15.65	15.99	15.99	16.12	15.52	525,835
July 07, 2026	15.04	15.45	15.45	15.53	15.04	494,573
July 06, 2026	14.86	15.22	15.22	15.67	14.66	548,126
July 02, 2026	14.75	14.86	14.86	15.23	14.65	949,118
July 01, 2026	13.81	14.25	14.25	14.38	13.81	766,558
June 30, 2026	14.31	14.01	14.01	14.46	13.84	884,839
June 29, 2026	15.08	14.39	14.39	15.3	14.38	1.14M
June 26, 2026	15.83	15.12	15.12	15.83	14.5	1.65M
June 25, 2026	16.97	15.93	15.93	17.03	15.7	576,990
June 24, 2026	17.68	16.94	16.94	17.78	16.93	545,449
June 23, 2026	17.44	17.89	17.89	17.95	17.13	571,465
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