Ardmore Shipping Corporation
ASCNYSEIndustrials● Active
$16.44
+$0.47(+2.94%)
Market Cap$670794744
P/E Ratio—
52W High$20.03
52W Low$9.45
Ardmore Shipping Corporation（ASC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$23.44
May 21, 2024
-29.9% from here
5-Year Low5Y
$3.07
Aug 20, 2021
+435.5% from low
IPO Priceadj.
$13.50
Aug 1, 2013
+21.8% since IPO
1 Year Ago
$9.59
Jun 9, 2025
+71.4% in 1Y
5 Years Ago
$4.32
Jun 8, 2021
+280.6% in 5Y
10 Years Ago
$8.67
Jun 8, 2016
+89.6% in 10Y
Historical Price Data · ASC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $15.89 | $16.53 | $15.89 | $16.44 | $16.44 | 571K | +3.46% |
| Jun 4, 2026 | $15.94 | $16.15 | $15.81 | $15.97 | $15.97 | 446K | +0.19% |
| Jun 3, 2026 | $16.20 | $16.27 | $15.90 | $15.97 | $15.97 | 409K | -1.42% |
| Jun 2, 2026 | $16.45 | $16.56 | $16.07 | $16.19 | $16.19 | 409K | -1.58% |
| Jun 1, 2026 | $16.03 | $16.60 | $15.90 | $16.40 | $16.40 | 511K | +2.31% |
| May 29, 2026 | $16.16 | $16.20 | $15.81 | $16.08 | $16.08 | 660K | -0.50% |
| May 28, 2026 | $17.68 | $17.71 | $16.52 | $16.62 | $16.62 | 877K | -6.00% |
| May 27, 2026 | $18.37 | $18.39 | $17.61 | $17.69 | $17.69 | 657K | -3.70% |
| May 26, 2026 | $18.62 | $18.92 | $18.30 | $18.43 | $18.43 | 680K | -1.02% |
| May 22, 2026 | $19.30 | $19.30 | $18.61 | $18.83 | $18.83 | 612K | -2.44% |
| May 21, 2026 | $19.54 | $19.93 | $19.23 | $19.29 | $19.29 | 501K | -1.28% |
| May 20, 2026 | $18.93 | $19.69 | $18.86 | $19.68 | $19.68 | 890K | +3.96% |
| May 19, 2026 | $19.40 | $19.60 | $18.74 | $18.84 | $18.84 | 844K | -2.89% |
| May 18, 2026 | $19.03 | $19.93 | $18.97 | $19.27 | $19.27 | 1.7M | +1.26% |
| May 15, 2026 | $18.64 | $19.05 | $18.54 | $18.93 | $18.93 | 654K | +1.56% |
| May 14, 2026 | $18.61 | $18.95 | $18.48 | $18.76 | $18.76 | 472K | +0.81% |
| May 13, 2026 | $19.02 | $19.03 | $18.14 | $18.75 | $18.75 | 879K | -1.42% |
| May 12, 2026 | $19.10 | $19.13 | $18.70 | $18.96 | $18.96 | 663K | -0.73% |
| May 11, 2026 | $19.85 | $20.02 | $19.10 | $19.12 | $19.12 | 1.0M | -3.68% |
| May 8, 2026 | $18.84 | $19.60 | $18.82 | $19.53 | $19.53 | 611K | +3.66% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASC
Jan 1 → Dec 31 · 6 years2026+55.1%$10.60 → $16.44
+55.1%
2025-14.0%$12.32 → $10.59
-14.0%
2024-15.8%$14.43 → $12.15
-15.8%
2023-2.2%$14.40 → $14.09
-2.2%
2022+328.9%$3.36 → $14.41
+328.9%
2021-21.8%$4.32 → $3.38
-21.8%
Best Year2022 · +328.9%
Worst Year2021 · -21.8%
Positive Years2 / 6
Avg Annual Return+55.0%
6Y Total Return+280.6%
6Y CAGR~+25.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ASC?
If you invested $1,000 in ASC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,896
Total Return+89.6%
CAGR~+6.6% / yr
Profit+$896
Based on Jun 8, 2016 · $8.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ardmore Shipping Corporation（ASC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASC 历史股价FMP 日线复权 OHLCV