Ascent Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	26.85	26.85	26.30	26.60	26.14	1.33%	199,001
Jul 21, 2026	26.35	26.35	25.95	26.25	25.80	1.55%	36,001
Jul 20, 2026	26.35	27.00	25.75	25.85	25.41	1.17%	55,504
Jul 17, 2026	26.30	26.45	25.55	25.55	25.11	-3.40%	253,021
Jul 16, 2026	25.15	26.50	24.90	26.45	26.00	6.65%	125,112
Jul 15, 2026	24.05	24.80	23.85	24.80	24.38	3.77%	22,000
Jul 14, 2026	25.10	25.15	23.90	23.90	23.49	-3.63%	31,748
Jul 13, 2026	23.50	24.85	23.50	24.80	24.38	5.53%	47,264
Jul 9, 2026	24.15	24.20	23.50	23.50	23.10	-0.84%	36,382
Jul 8, 2026	24.25	24.25	23.70	23.70	23.29	-2.07%	13,174
Jul 7, 2026	24.30	24.30	24.00	24.20	23.79	-	3,154
Jul 6, 2026	24.25	24.25	23.90	24.20	23.79	0.41%	8,935
Jul 3, 2026	24.20	24.20	23.85	24.10	23.69	1.05%	30,555
Jul 2, 2026	24.05	24.15	23.50	23.85	23.44	-1.04%	11,021
Jul 1, 2026	23.85	24.10	23.30	24.10	23.69	-0.41%	31,089
Jun 30, 2026	24.75	24.80	24.10	24.20	23.79	-0.82%	28,001
Jun 29, 2026	23.95	24.50	23.95	24.40	23.98	1.88%	103,004
Jun 26, 2026	23.95	24.50	23.90	23.95	23.54	-1.44%	26,056
Jun 25, 2026	24.25	24.85	24.25	24.30	23.88	0.21%	16,149
Jun 24, 2026	24.05	24.25	24.05	24.25	23.83	-	2,100
Jun 23, 2026	24.40	24.40	23.85	24.25	23.83	-0.21%	50,000
Jun 22, 2026	25.00	25.00	24.30	24.30	23.88	-3.95%	41,107
Jun 18, 2026	25.30	25.30	25.30	25.30	24.87	1.20%	1,000
Jun 17, 2026	24.70	25.70	24.70	25.00	24.57	-0.79%	15,021
Jun 16, 2026	25.30	25.40	25.10	25.20	24.77	0.40%	14,004
Jun 15, 2026	25.60	25.60	25.05	25.10	24.67	-1.95%	18,956
Jun 12, 2026	24.80	25.60	24.80	25.60	25.16	1.79%	10,000
Jun 11, 2026	25.40	25.40	24.60	25.15	24.72	-0.40%	27,433