Ascent Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.20	28.20	28.20	28.20	28.20	0.89%	1,135
Mar 26, 2026	28.35	28.35	27.90	27.95	27.95	-0.53%	6,031
Mar 25, 2026	29.25	29.25	27.85	28.10	28.10	0.72%	16,000
Mar 23, 2026	27.20	28.10	27.20	27.90	27.90	-0.53%	22,399
Mar 20, 2026	28.15	28.20	27.75	28.05	28.05	1.26%	14,847
Mar 19, 2026	27.65	27.90	27.50	27.70	27.70	-2.64%	10,898
Mar 18, 2026	27.65	28.45	27.50	28.45	28.45	2.89%	44,321
Mar 17, 2026	27.25	27.65	27.25	27.65	27.65	-	14,501
Mar 16, 2026	27.45	27.70	27.10	27.65	27.65	0.73%	20,460
Mar 13, 2026	27.35	27.80	27.35	27.45	27.45	0.55%	15,303
Mar 12, 2026	30.10	30.10	27.15	27.30	27.30	-0.55%	44,585
Mar 11, 2026	27.20	27.45	27.05	27.45	27.45	1.48%	24,038
Mar 10, 2026	26.95	27.80	26.80	27.05	27.05	0.74%	59,264
Mar 9, 2026	26.70	27.60	26.60	26.85	26.85	-3.76%	40,125
Mar 6, 2026	27.65	28.50	27.60	27.90	27.90	-0.18%	12,045
Mar 5, 2026	28.20	28.70	27.50	27.95	27.95	-1.41%	67,825
Mar 4, 2026	29.60	29.80	27.10	28.35	28.35	-2.74%	149,081
Mar 3, 2026	28.75	29.75	28.75	29.15	29.15	-0.85%	51,100
Mar 2, 2026	29.80	29.80	29.15	29.40	29.40	-	11,100
Feb 26, 2026	29.25	29.45	28.60	29.40	29.40	0.34%	61,953
Feb 25, 2026	29.55	29.65	29.00	29.30	29.30	-0.85%	138,000
Feb 24, 2026	29.55	30.00	29.20	29.55	29.55	-2.96%	102,102
Feb 23, 2026	29.95	30.45	29.80	30.45	30.45	1.67%	17,763
Feb 11, 2026	29.75	29.95	29.60	29.95	29.95	0.67%	109,000
Feb 10, 2026	29.60	29.80	29.60	29.75	29.75	-0.50%	12,047
Feb 9, 2026	29.90	29.90	29.55	29.90	29.90	0.67%	15,706
Feb 6, 2026	29.95	29.95	29.45	29.70	29.70	-0.50%	25,553
Feb 5, 2026	29.90	30.00	29.40	29.85	29.85	-	20,243
Feb 4, 2026	29.90	29.95	29.55	29.85	29.85	-0.17%	11,053
Feb 3, 2026	29.85	29.90	29.65	29.90	29.90	-	12,005
Feb 2, 2026	30.00	30.00	29.65	29.90	29.90	-0.17%	17,459
Jan 30, 2026	29.15	29.95	29.15	29.95	29.95	0.67%	11,492
Jan 29, 2026	29.85	29.85	29.10	29.75	29.75	-	37,405
Jan 28, 2026	29.85	29.85	29.45	29.75	29.75	-0.34%	50,200
Jan 27, 2026	29.80	30.00	29.70	29.85	29.85	0.17%	23,982
Jan 26, 2026	29.90	29.90	29.65	29.80	29.80	0.17%	15,136
Jan 23, 2026	29.50	30.00	29.45	29.75	29.75	-	65,466
Jan 22, 2026	29.90	30.10	29.70	29.75	29.75	-0.83%	167,200
Jan 21, 2026	29.80	30.10	29.80	30.00	30.00	-0.33%	79,105
Jan 20, 2026	30.25	30.25	30.05	30.10	30.10	-0.50%	36,047
Jan 19, 2026	30.15	30.25	30.05	30.25	30.25	0.17%	46,073
Jan 16, 2026	30.50	30.70	29.80	30.20	30.20	-0.98%	247,467
Jan 15, 2026	30.20	30.55	30.20	30.50	30.50	-	33,043
Jan 14, 2026	30.20	30.50	30.20	30.50	30.50	0.83%	62,314
Jan 13, 2026	30.00	30.35	30.00	30.25	30.25	0.17%	20,631
Jan 12, 2026	29.65	30.20	29.65	30.20	30.20	0.83%	120,178
Jan 9, 2026	30.20	30.50	29.85	29.95	29.95	2.22%	106,239
Jan 8, 2026	29.00	30.00	29.00	29.30	29.30	0.69%	187,359
Jan 7, 2026	28.95	29.80	28.80	29.10	29.10	0.17%	215,090
Jan 6, 2026	28.45	29.05	28.40	29.05	29.05	-0.17%	9,942