Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
11.29
-0.23 (-2.00%)
Jan 10, 2025, 4:00 PM EST - Market closed
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.11 | 11.22 | 10.97 | 10.97 | 10.97 | -2.32% | 16,587 |
| Feb 20, 2025 | 11.26 | 11.54 | 11.02 | 11.23 | 11.23 | -2.43% | 19,623 |
| Feb 19, 2025 | 11.50 | 11.54 | 11.22 | 11.51 | 11.51 | 0.96% | 70,623 |
| Feb 18, 2025 | 11.30 | 11.68 | 11.16 | 11.40 | 11.40 | 2.52% | 36,211 |
| Feb 14, 2025 | 11.25 | 11.25 | 11.01 | 11.12 | 11.12 | 0.72% | 5,111 |
| Feb 13, 2025 | 11.00 | 11.18 | 10.96 | 11.04 | 11.04 | 0.36% | 9,240 |
| Feb 12, 2025 | 11.16 | 11.17 | 10.96 | 11.00 | 11.00 | -1.43% | 18,838 |
| Feb 11, 2025 | 11.16 | 11.34 | 11.12 | 11.16 | 11.16 | -0.89% | 9,295 |
| Feb 10, 2025 | 11.19 | 11.33 | 11.17 | 11.26 | 11.26 | 0.99% | 8,961 |
| Feb 7, 2025 | 10.98 | 11.17 | 10.98 | 11.15 | 11.15 | - | 5,216 |
| Feb 6, 2025 | 11.21 | 11.37 | 10.97 | 11.15 | 11.15 | -1.24% | 9,551 |
| Feb 5, 2025 | 11.20 | 11.29 | 11.11 | 11.29 | 11.29 | 0.62% | 15,335 |
| Feb 4, 2025 | 11.19 | 11.37 | 11.19 | 11.22 | 11.22 | -0.18% | 22,108 |
| Feb 3, 2025 | 11.17 | 11.37 | 11.13 | 11.24 | 11.24 | -0.44% | 8,191 |
| Jan 31, 2025 | 11.07 | 11.35 | 11.06 | 11.29 | 11.29 | 1.35% | 34,395 |
| Jan 30, 2025 | 11.00 | 11.29 | 11.00 | 11.14 | 11.14 | 0.27% | 23,141 |
| Jan 29, 2025 | 11.01 | 11.12 | 10.85 | 11.11 | 11.11 | 2.30% | 19,325 |
| Jan 28, 2025 | 10.97 | 11.20 | 10.86 | 10.86 | 10.86 | -1.27% | 5,263 |
| Jan 27, 2025 | 11.20 | 11.20 | 10.88 | 11.00 | 11.00 | -0.99% | 11,731 |
| Jan 24, 2025 | 11.02 | 11.23 | 11.02 | 11.11 | 11.11 | -0.98% | 19,986 |
| Jan 23, 2025 | 10.96 | 11.29 | 10.95 | 11.22 | 11.22 | 3.79% | 65,100 |
| Jan 22, 2025 | 11.18 | 11.27 | 10.76 | 10.81 | 10.81 | -2.26% | 27,050 |
| Jan 21, 2025 | 11.24 | 11.34 | 11.06 | 11.06 | 11.06 | -0.27% | 19,954 |
| Jan 17, 2025 | 11.08 | 11.26 | 11.08 | 11.09 | 11.09 | -0.54% | 13,244 |
| Jan 16, 2025 | 11.25 | 11.33 | 11.08 | 11.15 | 11.15 | -0.18% | 16,833 |
| Jan 15, 2025 | 11.13 | 11.26 | 11.13 | 11.17 | 11.17 | 0.63% | 11,708 |
| Jan 14, 2025 | 11.44 | 11.55 | 11.06 | 11.10 | 11.10 | -1.33% | 31,424 |
| Jan 13, 2025 | 11.33 | 11.35 | 11.25 | 11.25 | 11.25 | -0.35% | 8,394 |
| Jan 10, 2025 | 11.51 | 11.62 | 11.27 | 11.29 | 11.29 | -2.00% | 54,109 |
| Jan 8, 2025 | 11.56 | 11.60 | 11.50 | 11.52 | 11.52 | -0.69% | 35,070 |
| Jan 7, 2025 | 11.44 | 11.66 | 11.44 | 11.60 | 11.60 | 1.05% | 34,189 |
| Jan 6, 2025 | 11.59 | 11.70 | 11.44 | 11.48 | 11.48 | 0.09% | 30,705 |
| Jan 3, 2025 | 11.37 | 11.54 | 11.25 | 11.47 | 11.47 | 0.61% | 48,156 |
| Jan 2, 2025 | 11.31 | 11.50 | 11.25 | 11.40 | 11.40 | 1.97% | 34,275 |
| Dec 31, 2024 | 11.25 | 11.25 | 11.07 | 11.18 | 11.18 | -0.62% | 17,613 |
| Dec 30, 2024 | 11.33 | 11.39 | 11.19 | 11.25 | 11.25 | -0.27% | 16,540 |
| Dec 27, 2024 | 11.49 | 11.49 | 11.24 | 11.28 | 11.28 | -0.70% | 29,684 |
| Dec 26, 2024 | 11.25 | 11.40 | 11.14 | 11.36 | 11.36 | 3.18% | 38,856 |
| Dec 24, 2024 | 11.10 | 11.23 | 11.00 | 11.01 | 11.01 | - | 25,320 |
| Dec 23, 2024 | 11.33 | 11.33 | 11.01 | 11.01 | 11.01 | -2.82% | 22,938 |
| 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 |