Ascent Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	26.00	26.00	25.25	25.60	25.60	0.39%	47,170
May 28, 2026	25.20	25.55	24.75	25.50	25.50	0.39%	34,170
May 27, 2026	25.80	25.95	25.40	25.40	25.40	-2.31%	23,010
May 26, 2026	25.35	26.30	25.10	26.00	26.00	-0.76%	147,078
May 25, 2026	25.55	26.50	25.55	26.20	26.20	1.16%	43,234
May 22, 2026	24.95	26.20	24.95	25.90	25.90	0.97%	169,051
May 21, 2026	25.50	26.20	25.40	25.65	25.65	0.59%	44,550
May 20, 2026	25.60	25.60	25.15	25.50	25.50	0.20%	54,134
May 19, 2026	24.80	25.45	24.80	25.45	25.45	0.39%	242,201
May 18, 2026	25.00	25.75	24.60	25.35	25.35	1.60%	49,037
May 15, 2026	25.55	25.70	24.95	24.95	24.95	-2.54%	38,489
May 14, 2026	26.00	26.30	25.60	25.60	25.60	-2.48%	19,293
May 13, 2026	26.35	26.35	26.25	26.25	26.25	-0.94%	6,170
May 12, 2026	26.75	26.75	26.30	26.50	26.50	-0.56%	13,000
May 11, 2026	27.00	27.00	26.35	26.65	26.65	-0.74%	32,003
May 8, 2026	27.30	27.30	26.10	26.85	26.85	1.70%	16,658
May 7, 2026	26.30	26.60	25.85	26.40	26.40	-0.75%	21,158
May 6, 2026	26.90	26.90	26.20	26.60	26.60	0.19%	28,001
May 4, 2026	26.20	26.55	26.20	26.55	26.55	-	33,725
Apr 30, 2026	27.00	27.00	26.40	26.55	26.55	-0.38%	40,051
Apr 29, 2026	26.90	26.90	26.00	26.65	26.65	1.14%	87,034
Apr 28, 2026	27.00	27.00	26.15	26.35	26.35	-0.19%	39,000
Apr 27, 2026	26.35	26.65	26.25	26.40	26.40	-0.38%	26,143
Apr 24, 2026	26.80	26.80	26.15	26.50	26.50	0.38%	16,000
Apr 23, 2026	26.90	26.95	26.20	26.40	26.40	-2.58%	35,151
Apr 22, 2026	27.05	27.25	26.80	27.10	27.10	0.18%	17,624
Apr 21, 2026	28.30	28.30	26.00	27.05	27.05	-1.64%	201,156
Apr 20, 2026	28.00	28.00	27.50	27.50	27.50	-0.18%	37,322
Apr 17, 2026	27.65	27.65	27.25	27.55	27.55	0.18%	9,228
Apr 16, 2026	27.80	28.00	27.20	27.50	27.50	-1.79%	17,835
Apr 15, 2026	27.60	28.00	27.00	28.00	28.00	2.19%	49,051
Apr 14, 2026	27.00	27.55	27.00	27.40	27.40	-	34,072
Apr 13, 2026	27.85	27.85	27.40	27.40	27.40	-1.62%	3,023
Apr 10, 2026	27.90	27.90	27.20	27.85	27.85	0.18%	40,203
Apr 9, 2026	28.00	28.00	27.40	27.80	27.80	0.54%	30,002
Apr 8, 2026	27.90	27.90	27.35	27.65	27.65	0.36%	30,602
Apr 7, 2026	27.55	27.55	27.55	27.55	27.55	-	1,000
Apr 2, 2026	27.60	27.60	26.60	27.55	27.55	0.73%	13,043
Apr 1, 2026	28.00	28.00	26.45	27.35	27.35	2.82%	26,245
Mar 31, 2026	26.15	27.10	26.15	26.60	26.60	-1.66%	28,350
Mar 30, 2026	27.20	27.80	26.50	27.05	27.05	-4.08%	63,128
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