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 $3,575.19 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,465.52, while $1000 invested 1 year ago would be worth $1,483.62. This corresponds to total returns of 257.52%, 446.55%, 48.36%, respectively, with annualized returns of 13.59%, 40.43%, 48.36%.

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
November 12, 2026	18.32	19.02	19.02	19.03	17.97	884,739
November 11, 2026	18.24	18.36	18.36	18.57	18.05	651,926
November 10, 2026	17	17.9	17.9	17.91	16.54	968,221
November 09, 2026	17.54	17.28	17.28	18	17.08	954,182
November 06, 2026	17.43	17.42	17.42	17.6	17.13	882,276
November 05, 2026	18.35	17.09	17.09	18.5	16.98	1.09M
November 04, 2026	18.81	18.47	18.47	19.06	18.06	943,101
November 03, 2026	17.82	19.23	19.23	19.25	17.62	1.42M
November 02, 2026	20.77	19.56	19.56	20.87	19.54	833,664
October 30, 2026	21.11	20.97	20.97	21.28	20.7	460,745
October 29, 2026	21	21.3	21.3	21.3	20.76	622,859
October 28, 2026	20.98	20.79	20.79	21.35	20.62	704,163
October 27, 2026	20.55	20.42	20.42	21.05	20.31	766,078
October 26, 2026	20.29	20.7	20.7	20.96	20.14	1.07M
October 23, 2026	19.44	20.03	20.03	20.08	19.14	763,489
October 22, 2026	19.41	19.34	19.34	19.72	18.85	418,565
October 21, 2026	18.88	19.62	19.62	19.63	18.77	567,424
October 20, 2026	18.52	18.87	18.87	18.93	18.33	830,253
October 19, 2026	19.05	18.5	18.5	19.38	18	871,647
October 16, 2026	19.37	18.93	18.93	19.45	18.8	669,815
October 15, 2026	19	18.98	18.98	19.72	18.82	755,345
October 14, 2026	20.2	19.67	19.67	20.6	19.2	917,590
October 13, 2026	19.66	20.13	20.13	20.15	19.66	501,570
October 12, 2026	19.79	19.82	19.82	20.12	19.62	707,369
October 09, 2026	19.55	19.28	19.28	19.74	19.21	541,189
October 08, 2026	18.86	19.47	19.47	19.52	18.71	1.31M
October 07, 2026	18.97	18.48	18.48	19.47	18.36	826,891
October 06, 2026	19.23	18.82	18.82	19.23	18.7	537,517
October 05, 2026	19.75	19.34	19.34	19.9	18.9	687,762
October 02, 2026	19.06	19.3	19.3	19.31	18.84	525,912
October 01, 2026	18.5	19.25	19.25	19.28	18.37	708,949
September 30, 2026	18.69	18.66	18.66	19.2	18.53	850,105
September 29, 2026	18	18.44	18.44	18.6	18	713,147
September 28, 2026	18.15	18.15	18.15	18.36	17.82	934,791
September 25, 2026	17.79	17.85	17.85	18.01	17.52	383,833
September 24, 2026	17.58	17.83	17.83	17.99	17.38	649,843
September 23, 2026	17.83	17.61	17.61	17.86	17.2	458,768
September 22, 2026	18.21	17.77	17.77	18.47	17.77	818,591
September 21, 2026	19.1	18.6	18.6	19.17	18.49	468,695
September 18, 2026	19.06	19.05	19.05	19.27	18.82	676,461
September 17, 2026	19.01	19	19	19.37	18.95	542,838
September 16, 2026	18.81	19.06	19.06	19.33	18.79	718,530
September 15, 2026	18.75	18.74	18.74	19.09	18.49	686,398
September 11, 2026	18.5	18.67	18.67	18.92	18.43	575,537
September 10, 2026	18.39	18.46	18.46	18.61	18.21	378,195
September 09, 2026	18.13	18.23	18.23	18.4	17.64	532,256
September 08, 2026	18.34	17.99	17.99	18.34	17.79	421,948
September 04, 2026	18.02	18.17	18.17	18.4	17.86	549,610
September 03, 2026	18.05	18.02	18.02	18.27	17.7	677,944
September 02, 2026	17.67	18.07	18.07	18.12	17.48	537,689
September 01, 2026	17.55	17.68	17.68	17.76	17.37	708,989
August 31, 2026	17.62	17.39	17.39	17.75	17.1	591,097
August 28, 2026	16.78	17.36	17.36	17.44	16.61	914,878
August 27, 2026	17.32	17.66	17.66	17.93	17.32	987,994
August 26, 2026	17.85	16.98	16.98	17.85	16.88	860,211
August 25, 2026	18.08	17.99	17.99	18.39	17.87	531,222
August 24, 2026	18.29	18.25	18.25	18.62	18.13	647,101
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