Ardmore Shipping Corporation (ASC) NYSE

16.19

-0.21(-1.28%)

Updated at June 02 04:00PM

Currency In USD

ASC Historical Return

If you invested $1000 in Ardmore Shipping Corporation (ASC) 10 years ago, it would be worth $2,067.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,387.53, while $1000 invested 1 year ago would be worth $1,718.68. This corresponds to total returns of 106.77%, 338.75%, 71.87%, respectively, with annualized returns of 7.53%, 34.39%, 71.87%.

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 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
March 25, 2026	15.85	15.29	15.29	15.85	15.14	465,987
March 24, 2026	15.33	15.9	15.9	15.98	15.22	574,332
March 23, 2026	14.34	15.1	15.1	15.15	14.34	621,370
March 20, 2026	15.03	14.65	14.65	15.03	14.52	633,310
March 19, 2026	14.24	14.95	14.95	15.15	14.11	561,272
March 18, 2026	14.31	14.45	14.45	14.75	14.17	926,325
March 17, 2026	14.33	14.15	14.15	14.35	13.94	601,240
March 16, 2026	13.86	14.28	14.28	14.34	13.82	845,699
March 13, 2026	14.02	13.64	13.64	14.1	13.44	853,104
March 12, 2026	15.22	14.07	14.07	15.22	14.07	1.01M
March 11, 2026	15.49	15.32	15.32	15.6	15.1	743,657
March 10, 2026	15.79	15.4	15.4	15.93	15.29	899,933
March 09, 2026	16	15.79	15.79	16.1	15.75	1.38M