Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
11.33
+0.33 (3.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.01 | 11.33 | 10.99 | 11.33 | 11.33 | 3.00% | 60,786 |
| Dec 19, 2024 | 11.20 | 11.26 | 10.96 | 11.00 | 11.00 | -1.26% | 52,995 |
| Dec 18, 2024 | 11.45 | 11.55 | 11.10 | 11.14 | 11.14 | -2.71% | 58,756 |
| Dec 17, 2024 | 11.51 | 11.51 | 11.28 | 11.45 | 11.45 | -0.43% | 25,602 |
| Dec 16, 2024 | 11.77 | 11.79 | 11.36 | 11.50 | 11.50 | -1.37% | 36,772 |
| Dec 13, 2024 | 11.69 | 11.78 | 11.56 | 11.66 | 11.66 | 0.34% | 19,461 |
| Dec 12, 2024 | 11.80 | 11.85 | 11.62 | 11.62 | 11.62 | -2.11% | 19,226 |
| Dec 11, 2024 | 11.82 | 12.00 | 11.52 | 11.87 | 11.87 | 0.94% | 35,408 |
| Dec 10, 2024 | 12.00 | 12.09 | 11.70 | 11.76 | 11.76 | -1.67% | 82,037 |
| Dec 9, 2024 | 12.00 | 12.34 | 11.69 | 11.96 | 11.96 | -0.33% | 26,166 |
| Dec 6, 2024 | 12.05 | 12.05 | 11.79 | 12.00 | 12.00 | -0.74% | 32,588 |
| Dec 5, 2024 | 11.95 | 12.14 | 11.71 | 12.09 | 12.09 | 0.33% | 36,470 |
| Dec 4, 2024 | 12.02 | 12.38 | 11.80 | 12.05 | 12.05 | -0.66% | 28,528 |
| Dec 3, 2024 | 11.66 | 12.29 | 11.65 | 12.13 | 12.13 | 5.66% | 126,539 |
| Dec 2, 2024 | 10.84 | 11.50 | 10.84 | 11.48 | 11.48 | 5.90% | 87,423 |
| Nov 29, 2024 | 10.98 | 10.98 | 10.70 | 10.84 | 10.84 | -0.37% | 9,657 |
| Nov 27, 2024 | 10.82 | 11.00 | 10.82 | 10.88 | 10.88 | 0.65% | 9,667 |
| Nov 26, 2024 | 10.71 | 10.89 | 10.71 | 10.81 | 10.81 | 1.50% | 5,544 |
| Nov 25, 2024 | 10.50 | 10.98 | 10.46 | 10.65 | 10.65 | 2.40% | 35,858 |
| Nov 22, 2024 | 10.30 | 10.40 | 10.25 | 10.40 | 10.40 | 0.68% | 32,342 |
| Nov 21, 2024 | 10.41 | 10.41 | 10.24 | 10.33 | 10.33 | -1.53% | 20,302 |
| Nov 20, 2024 | 10.22 | 10.50 | 10.13 | 10.49 | 10.49 | 1.55% | 11,600 |
| Nov 19, 2024 | 10.21 | 10.39 | 10.08 | 10.33 | 10.33 | 1.97% | 17,425 |
| Nov 18, 2024 | 9.88 | 10.27 | 9.61 | 10.13 | 10.13 | 1.81% | 25,407 |
| Nov 15, 2024 | 9.84 | 9.95 | 9.63 | 9.95 | 9.95 | 3.43% | 32,256 |
| Nov 14, 2024 | 9.85 | 9.85 | 9.42 | 9.62 | 9.62 | 0.31% | 59,291 |
| Nov 13, 2024 | 9.79 | 10.00 | 9.46 | 9.59 | 9.59 | 1.80% | 154,029 |
| Nov 12, 2024 | 9.55 | 9.99 | 9.41 | 9.42 | 9.42 | -1.77% | 38,490 |
| Nov 11, 2024 | 9.80 | 9.80 | 9.40 | 9.59 | 9.59 | -0.31% | 27,472 |
| Nov 8, 2024 | 9.37 | 9.83 | 9.18 | 9.62 | 9.62 | 2.34% | 49,721 |
| Nov 7, 2024 | 9.29 | 9.48 | 9.19 | 9.40 | 9.40 | - | 55,405 |
| Nov 6, 2024 | 9.47 | 9.55 | 9.31 | 9.40 | 9.40 | 0.32% | 101,873 |
| Nov 5, 2024 | 9.42 | 9.52 | 9.22 | 9.37 | 9.37 | -1.37% | 29,686 |
| Nov 4, 2024 | 9.51 | 9.62 | 9.17 | 9.50 | 9.50 | 1.06% | 29,079 |
| Nov 1, 2024 | 9.48 | 9.65 | 9.20 | 9.40 | 9.40 | -0.84% | 49,199 |
| Oct 31, 2024 | 9.25 | 9.48 | 9.13 | 9.48 | 9.48 | 1.07% | 18,109 |
| Oct 30, 2024 | 9.29 | 9.54 | 9.23 | 9.38 | 9.38 | 0.54% | 15,506 |
| Oct 29, 2024 | 9.45 | 9.46 | 9.22 | 9.33 | 9.33 | -1.58% | 59,116 |
| Oct 28, 2024 | 9.65 | 9.74 | 9.37 | 9.48 | 9.48 | -1.04% | 34,018 |
| Oct 25, 2024 | 9.55 | 9.63 | 9.35 | 9.58 | 9.58 | 0.10% | 35,005 |
| Oct 24, 2024 | 9.78 | 9.78 | 9.31 | 9.57 | 9.57 | 0.84% | 20,978 |
| Oct 23, 2024 | 9.32 | 9.49 | 9.18 | 9.49 | 9.49 | 2.26% | 14,814 |
| Oct 22, 2024 | 9.05 | 9.30 | 9.05 | 9.28 | 9.28 | 2.09% | 10,575 |
| Oct 21, 2024 | 9.22 | 9.41 | 9.09 | 9.09 | 9.09 | -2.57% | 36,205 |
| Oct 18, 2024 | 9.35 | 9.44 | 9.04 | 9.33 | 9.33 | -1.48% | 36,277 |
| Oct 17, 2024 | 9.09 | 9.50 | 9.04 | 9.47 | 9.47 | 4.07% | 25,113 |
| Oct 16, 2024 | 9.26 | 9.68 | 9.06 | 9.10 | 9.10 | 0.33% | 51,237 |
| Oct 15, 2024 | 9.32 | 9.38 | 9.00 | 9.07 | 9.07 | -3.10% | 48,682 |
| Oct 14, 2024 | 9.25 | 9.58 | 9.25 | 9.36 | 9.36 | -0.95% | 21,627 |
| Oct 11, 2024 | 9.60 | 9.64 | 9.30 | 9.45 | 9.45 | 0.53% | 55,348 |
| Oct 10, 2024 | 9.35 | 9.65 | 9.21 | 9.40 | 9.40 | -0.53% | 24,709 |
| Oct 9, 2024 | 9.69 | 9.79 | 9.35 | 9.45 | 9.45 | -1.56% | 50,227 |
| Oct 8, 2024 | 9.30 | 9.72 | 9.26 | 9.60 | 9.60 | 0.84% | 25,300 |
| Oct 7, 2024 | 9.79 | 9.79 | 9.46 | 9.52 | 9.52 | -1.24% | 22,740 |
| Oct 4, 2024 | 9.70 | 9.86 | 9.61 | 9.64 | 9.64 | -1.63% | 10,518 |
| Oct 3, 2024 | 9.72 | 9.80 | 9.60 | 9.80 | 9.80 | 2.62% | 6,080 |
| Oct 2, 2024 | 9.46 | 9.78 | 9.39 | 9.55 | 9.55 | 0.84% | 8,496 |
| Oct 1, 2024 | 9.58 | 9.73 | 9.29 | 9.47 | 9.47 | -2.37% | 21,242 |
| Sep 30, 2024 | 9.66 | 9.71 | 9.39 | 9.70 | 9.70 | 3.41% | 18,191 |
| Sep 27, 2024 | 9.90 | 9.90 | 9.23 | 9.38 | 9.38 | -4.87% | 22,285 |
| Sep 26, 2024 | 9.65 | 10.01 | 9.65 | 9.86 | 9.86 | 1.13% | 14,940 |
| Sep 25, 2024 | 9.83 | 9.97 | 9.61 | 9.75 | 9.75 | 0.93% | 14,030 |
| Sep 24, 2024 | 9.50 | 10.09 | 9.25 | 9.66 | 9.66 | 0.21% | 51,897 |
| Sep 23, 2024 | 9.50 | 9.65 | 9.20 | 9.64 | 9.64 | -0.10% | 39,135 |
| Sep 20, 2024 | 8.59 | 9.65 | 8.59 | 9.65 | 9.65 | 16.27% | 105,007 |
| Sep 19, 2024 | 9.38 | 9.40 | 8.16 | 8.30 | 8.30 | -9.39% | 1,779,386 |
| Sep 18, 2024 | 9.12 | 9.35 | 9.06 | 9.16 | 9.16 | 1.22% | 14,076 |
| Sep 17, 2024 | 9.24 | 9.53 | 9.05 | 9.05 | 9.05 | -1.63% | 22,340 |
| Sep 16, 2024 | 9.37 | 9.37 | 9.10 | 9.20 | 9.20 | -0.54% | 12,449 |
| Sep 13, 2024 | 9.16 | 9.31 | 9.16 | 9.25 | 9.25 | - | 8,755 |
| Sep 12, 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -3.14% | 7,549 |
| Sep 11, 2024 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | -0.21% | 4,839 |
| Sep 10, 2024 | 9.62 | 9.74 | 9.23 | 9.57 | 9.57 | -1.14% | 9,591 |
| Sep 9, 2024 | 9.90 | 9.95 | 9.68 | 9.68 | 9.68 | -3.10% | 8,528 |
| Sep 6, 2024 | 10.01 | 10.01 | 9.74 | 9.99 | 9.99 | -1.48% | 6,699 |
| Sep 5, 2024 | 10.09 | 10.19 | 9.95 | 10.14 | 10.14 | 0.50% | 2,456 |
| Sep 4, 2024 | 9.90 | 10.10 | 9.90 | 10.09 | 10.09 | -0.10% | 3,526 |
| Sep 3, 2024 | 10.02 | 10.14 | 10.00 | 10.10 | 10.10 | -2.04% | 2,444 |
| Aug 30, 2024 | 9.72 | 10.34 | 9.72 | 10.31 | 10.31 | 3.31% | 6,830 |
| Aug 29, 2024 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | -0.20% | 1,926 |
| Aug 28, 2024 | 10.17 | 10.23 | 9.91 | 10.00 | 10.00 | -0.99% | 13,627 |
| Aug 27, 2024 | 10.02 | 10.61 | 10.02 | 10.10 | 10.10 | 1.71% | 6,297 |
| Aug 26, 2024 | 10.25 | 10.70 | 9.93 | 9.93 | 9.93 | -2.17% | 29,466 |
| Aug 23, 2024 | 9.90 | 10.30 | 9.90 | 10.15 | 10.15 | 1.50% | 6,710 |
| Aug 22, 2024 | 10.00 | 10.14 | 9.93 | 10.00 | 10.00 | - | 21,215 |
| Aug 21, 2024 | 10.00 | 10.13 | 9.95 | 10.00 | 10.00 | - | 34,755 |
| Aug 20, 2024 | 9.99 | 10.20 | 9.95 | 10.00 | 10.00 | -0.99% | 27,598 |
| Aug 19, 2024 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | -0.69% | 11,126 |
| Aug 16, 2024 | 10.18 | 10.32 | 9.98 | 10.17 | 10.17 | 0.30% | 12,759 |
| Aug 15, 2024 | 10.25 | 10.52 | 10.14 | 10.14 | 10.14 | -0.98% | 32,085 |
| Aug 14, 2024 | 9.70 | 10.24 | 9.70 | 10.24 | 10.24 | 1.19% | 11,890 |
| Aug 13, 2024 | 9.88 | 10.35 | 9.88 | 10.12 | 10.12 | -0.69% | 7,635 |
| Aug 12, 2024 | 10.02 | 10.48 | 9.63 | 10.19 | 10.19 | -0.97% | 12,870 |
| Aug 9, 2024 | 10.03 | 10.33 | 10.03 | 10.29 | 10.29 | 0.49% | 6,044 |
| Aug 8, 2024 | 10.49 | 10.49 | 10.24 | 10.24 | 10.24 | - | 2,835 |
| Aug 7, 2024 | 10.31 | 10.60 | 10.00 | 10.24 | 10.24 | 1.99% | 6,617 |
| Aug 6, 2024 | 9.96 | 10.15 | 9.69 | 10.04 | 10.04 | - | 10,399 |
| Aug 5, 2024 | 9.71 | 10.04 | 9.53 | 10.04 | 10.04 | - | 7,277 |
| Aug 2, 2024 | 10.04 | 10.13 | 9.53 | 10.04 | 10.04 | -0.99% | 3,049 |
| Aug 1, 2024 | 9.97 | 10.14 | 9.97 | 10.14 | 10.14 | 0.60% | 1,142 |