Ascent Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.10	29.30	28.10	29.00	29.00	0.17%	7,033
Oct 1, 2026	28.95	29.05	28.85	28.95	28.95	0.17%	59,033
Sep 30, 2026	28.55	29.00	28.20	28.90	28.90	2.66%	91,000
Sep 29, 2026	28.20	28.20	28.15	28.15	28.15	-	5,026
Sep 24, 2026	28.25	28.25	28.15	28.15	28.15	0.18%	3,000
Sep 23, 2026	28.40	28.45	28.10	28.10	28.10	-0.71%	31,113
Sep 22, 2026	29.30	29.30	28.30	28.30	28.30	-3.58%	12,793
Sep 21, 2026	29.45	29.45	29.15	29.35	29.35	0.86%	44,116
Sep 18, 2026	29.50	29.50	29.00	29.10	29.10	1.93%	8,044
Sep 17, 2026	28.10	28.70	28.10	28.55	28.55	1.60%	10,192
Sep 16, 2026	28.10	28.10	28.10	28.10	28.10	1.44%	1,254
Sep 15, 2026	28.05	28.15	27.55	27.70	27.70	-4.15%	57,437
Sep 14, 2026	28.65	28.90	28.40	28.90	28.90	-1.37%	10,248
Sep 11, 2026	29.30	29.30	29.30	29.30	29.30	-	2,100
Sep 10, 2026	29.05	29.35	29.05	29.30	29.30	-	18,000
Sep 9, 2026	29.40	29.45	29.25	29.30	29.30	-0.34%	21,004
Sep 8, 2026	29.10	29.45	29.10	29.40	29.40	-0.34%	5,816
Sep 7, 2026	28.50	29.50	28.50	29.50	29.50	1.37%	55,335
Sep 4, 2026	29.20	29.20	28.95	29.10	29.10	0.69%	11,025
Sep 3, 2026	29.75	29.75	28.90	28.90	28.90	-1.20%	3,166
Sep 2, 2026	30.00	30.00	29.10	29.25	29.25	0.17%	25,117
Sep 1, 2026	29.25	29.30	29.05	29.20	29.20	-	17,162
Aug 31, 2026	28.55	29.40	28.55	29.20	29.20	-0.68%	17,177
Aug 28, 2026	29.45	29.50	28.95	29.40	29.40	0.68%	32,094
Aug 27, 2026	28.75	29.40	28.75	29.20	29.20	-1.18%	12,248
Aug 26, 2026	29.70	29.70	29.25	29.55	29.55	-0.34%	8,002
Aug 25, 2026	29.70	29.75	29.65	29.65	29.65	0.34%	173,091
Aug 24, 2026	29.65	29.65	29.50	29.55	29.55	-0.34%	17,048
Aug 21, 2026	29.35	29.65	29.30	29.65	29.65	1.02%	44,245
Aug 20, 2026	29.30	29.50	28.75	29.35	29.35	0.17%	31,202
Aug 19, 2026	28.20	29.50	28.20	29.30	29.30	0.51%	41,168
Aug 18, 2026	28.80	29.15	28.75	29.15	29.15	1.22%	71,015
Aug 17, 2026	28.80	28.80	28.55	28.80	28.80	0.88%	132,017
Aug 14, 2026	27.80	28.60	27.80	28.55	28.55	-0.70%	22,472
Aug 13, 2026	29.15	29.15	28.55	28.75	28.75	-0.35%	106,339
Aug 12, 2026	29.45	29.45	28.50	28.85	28.85	-	34,019
Aug 11, 2026	29.25	29.30	28.85	28.85	28.85	-1.37%	25,000
Aug 10, 2026	27.45	29.40	27.45	29.25	29.25	6.75%	54,513
Aug 7, 2026	28.35	28.35	27.40	27.40	27.40	-5.19%	29,290
Aug 6, 2026	29.40	29.40	28.50	28.90	28.90	1.04%	24,173
Aug 5, 2026	28.90	29.70	28.50	29.10	28.60	2.11%	49,942
Aug 4, 2026	27.15	28.50	27.15	28.50	28.01	1.60%	55,002
Aug 3, 2026	26.65	28.05	26.65	28.05	27.57	0.90%	70,256
Jul 31, 2026	27.00	27.80	27.00	27.80	27.32	2.77%	129,692
Jul 30, 2026	27.45	27.50	26.55	27.05	26.59	-1.46%	32,772
Jul 29, 2026	27.30	27.50	26.85	27.45	26.98	2.23%	45,825
Jul 28, 2026	27.05	27.05	25.70	26.85	26.39	0.37%	29,464
Jul 27, 2026	26.80	27.20	26.65	26.75	26.29	1.71%	19,000
Jul 24, 2026	25.80	26.30	25.20	26.30	25.85	-0.19%	16,109
Jul 23, 2026	26.30	26.35	26.30	26.35	25.90	-0.94%	4,169