Ascent Industries Co. - ACNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.78	12.31	12.31	12.33	11.72	134,800
August 21, 2025	11.76	11.7	11.7	12.2	11.62	89,048
August 20, 2025	11.9	11.84	11.84	11.96	11.75	21,327
August 19, 2025	12.11	11.85	11.84	12.31	11.83	23,179
August 18, 2025	12.05	12.06	12.06	12.5	12.04	20,235
August 15, 2025	12.72	11.96	11.96	12.76	11.91	102,525
August 14, 2025	12.87	12.54	12.54	12.87	12.48	52,501
August 13, 2025	12.83	12.8	12.8	12.99	12.72	29,338
August 12, 2025	13.13	12.86	12.86	13.13	12.82	36,900
August 11, 2025	13.1	12.94	12.94	13.22	12.89	43,235
August 08, 2025	13.05	13.11	13.11	13.26	12.94	32,625
August 07, 2025	13.05	12.96	12.96	13.11	12.75	37,133
August 06, 2025	13	13.07	13.07	13.1	12.9	30,505
August 05, 2025	12.98	13.01	13.01	13.04	12.82	51,007
August 04, 2025	12.66	12.92	12.92	12.96	12.39	50,100
August 01, 2025	12.81	12.66	12.66	12.81	12.53	35,100
July 31, 2025	12.78	12.83	12.83	12.84	12.62	24,842
July 30, 2025	12.99	12.91	12.91	13.12	12.82	35,918
July 29, 2025	13	12.97	12.97	13.08	12.92	36,521
July 28, 2025	13.01	12.99	12.99	13.06	12.78	45,723
July 25, 2025	12.79	12.96	12.96	13.09	12.79	49,800
July 24, 2025	13.02	13.09	13.09	13.16	12.98	26,500
July 23, 2025	12.99	13.12	13.12	13.12	12.95	37,600
July 22, 2025	12.7	12.96	12.96	12.99	12.7	29,800
July 21, 2025	12.92	12.88	12.88	12.98	12.85	58,025
July 18, 2025	13	12.85	12.85	13	12.79	27,535
July 17, 2025	12.92	12.93	12.93	12.96	12.79	26,728
July 16, 2025	12.85	12.91	12.91	12.96	12.75	30,834
July 15, 2025	12.99	12.88	12.88	13.02	12.81	28,843
July 14, 2025	12.76	13.04	13.04	13.07	12.76	47,300
July 11, 2025	12.9	12.87	12.87	13.02	12.78	41,700
July 10, 2025	12.79	12.94	12.94	12.98	12.68	61,948
July 09, 2025	12.79	12.84	12.84	12.86	12.63	45,163
July 08, 2025	12.85	12.85	12.85	12.99	12.8	36,800
July 07, 2025	12.83	12.77	12.77	12.88	12.67	48,226
July 03, 2025	12.58	12.72	12.72	12.74	12.58	32,418
July 02, 2025	12.74	12.6	12.6	12.74	12.52	38,739
July 01, 2025	12.6	12.73	12.73	12.93	12.57	71,800
June 30, 2025	12.56	12.61	12.61	12.81	12.5	103,126
June 27, 2025	12.74	12.6	12.6	12.8	12.58	1.08M
June 26, 2025	12.59	12.72	12.72	12.92	12.24	87,821
June 25, 2025	12.64	12.59	12.59	12.66	12.36	141,300
June 24, 2025	12.23	12.65	12.65	12.99	12.2	135,400
June 23, 2025	12.01	12.1	12.1	12.14	12.01	63,204
June 20, 2025	12.39	12.09	12.09	12.5	12.05	140,900
June 18, 2025	12.41	12.3	12.3	12.53	12.3	50,829
June 17, 2025	12.42	12.42	12.42	12.9	12.41	30,100
June 16, 2025	12.47	12.51	12.51	13.25	12.47	48,020
June 13, 2025	12.61	12.46	12.46	12.68	12.46	53,942
June 12, 2025	12.9	12.75	12.75	13	12.56	66,900
June 11, 2025	13.48	12.95	12.95	13.57	12.85	96,328
June 10, 2025	13.5	13.55	13.55	13.7	13.46	246,711
June 09, 2025	13.2	13.44	13.44	13.56	13.14	131,300
June 06, 2025	12.96	13.14	13.14	13.25	12.95	73,100
June 05, 2025	12.98	12.96	12.96	13	12.9	41,400
June 04, 2025	13	12.98	12.98	13.05	12.89	48,000
June 03, 2025	13.01	12.97	12.97	13.25	12.97	61,542
June 02, 2025	13	13.01	13.01	13.23	12.88	79,800
May 30, 2025	12.5	12.92	12.92	12.99	12.37	107,813
May 29, 2025	12.57	12.6	12.6	12.7	12.46	55,000

Ascent Industries Co. (ACNT) NASDAQ