Get the Stockscreener App
14.45
1.12%
0.16
After Hours:
14.43
-0.02
-0.14%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ascent Industries Co Stock (ACNT) Price History
The historical daily chart and data for Ascent Industries Co stock (ACNT), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $14.45.
- Ascent Industries Co all-time high stock price is $17.92, occurred on February 17, 2026.
- The lowest Ascent Industries Co stock price recorded was $0.00 on February 21, 2024. Since then, Ascent Industries Co's stock price has risen over to $14.45 now.
- The 52-week high stock price for ACNT is $17.92, representing a 24.01% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for ACNT is $11.62, indicating a -19.57% decrease from the current share price, occurred on August 21, 2025.
The table below shows more information about ACNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $14.94 | $14.22 | $0.715 | 60,245.0 | +1.12% |
| May 21, 2026 | $14.43 | $14.11 | $0.32 | 51,558.0 | +0.92% |
| May 20, 2026 | $14.23 | $13.12 | $1.11 | 67,924.0 | +1.00% |
| May 19, 2026 | $14.11 | $13.87 | $0.24 | 64,074.0 | -0.78% |
| May 18, 2026 | $14.18 | $13.71 | $0.465 | 52,967.0 | +1.65% |
| May 15, 2026 | $14.13 | $13.85 | $0.285 | 60,544.0 | -0.86% |
| May 14, 2026 | $14.33 | $13.96 | $0.3699 | 30,436.0 | +0.65% |
| May 13, 2026 | $13.95 | $13.75 | $0.20 | 48,641.0 | +1.24% |
| May 12, 2026 | $13.76 | $13.03 | $0.73 | 90,021.0 | +1.70% |
| May 11, 2026 | $13.88 | $13.47 | $0.415 | 89,013.0 | -2.24% |
| May 08, 2026 | $14.00 | $13.33 | $0.67 | 91,519.0 | +3.36% |
| May 07, 2026 | $14.07 | $12.53 | $1.54 | 236,803.0 | -8.22% |
| May 06, 2026 | $15.46 | $14.33 | $1.13 | 91,722.0 | -2.34% |
| May 05, 2026 | $15.24 | $14.90 | $0.335 | 57,806.0 | +0.13% |
| May 04, 2026 | $15.05 | $14.60 | $0.4499 | 85,429.0 | +1.22% |
| May 01, 2026 | $14.80 | $14.46 | $0.34 | 44,572.0 | +1.17% |
| Apr 30, 2026 | $14.65 | $14.36 | $0.29 | 56,189.0 | +0.48% |
| Apr 29, 2026 | $14.70 | $14.36 | $0.34 | 49,416.0 | -1.36% |
| Apr 28, 2026 | $14.70 | $14.23 | $0.47 | 94,889.0 | +1.17% |
| Apr 27, 2026 | $14.69 | $14.43 | $0.265 | 63,539.0 | +0.07% |
Ascent Industries Co Stock (ACNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ascent Industries Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ascent Industries Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ascent Industries Co Stock (ACNT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.46 | $12.53 | $2.93 | 1,283,519.0 | -0.82% |
| Apr, 2026 | $14.70 | $12.81 | $1.88 | 1,843,984.0 | +9.47% |
| Mar, 2026 | $17.87 | $12.09 | $5.78 | 4,291,541.0 | -22.44% |
| Feb, 2026 | $17.92 | $16.03 | $1.89 | 1,036,568.0 | +5.86% |
| Jan, 2026 | $16.89 | $15.72 | $1.16 | 1,009,264.0 | +0.12% |
Ascent Industries Co Stock (ACNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.84 | $14.33 | $2.51 | 1,409,414.0 | +16.80% |
| Nov, 2025 | $14.73 | $11.96 | $2.77 | 2,099,251.0 | +16.53% |
| Oct, 2025 | $13.00 | $11.86 | $1.14 | 1,716,948.0 | -5.59% |
| Sep, 2025 | $13.14 | $11.87 | $1.28 | 1,226,766.0 | +5.40% |
| Aug, 2025 | $13.26 | $11.62 | $1.64 | 1,008,448.0 | -4.75% |
| Jul, 2025 | $13.16 | $12.52 | $0.6383 | 871,401.0 | +1.74% |
| Jun, 2025 | $13.70 | $12.01 | $1.69 | 2,775,252.0 | -2.40% |
| May, 2025 | $13.33 | $11.46 | $1.87 | 2,289,916.0 | -2.12% |
| Apr, 2025 | $13.27 | $12.20 | $1.07 | 1,317,149.0 | +4.27% |
| Mar, 2025 | $13.13 | $11.05 | $2.08 | 865,965.0 | +13.24% |
| Feb, 2025 | $11.68 | $10.96 | $0.72 | 339,410.0 | -0.97% |
| Jan, 2025 | $11.70 | $10.76 | $0.94 | 544,048.0 | +0.98% |
Ascent Industries Co Stock (ACNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.38 | $10.84 | $1.54 | 860,518.0 | +3.78% |
| Nov, 2024 | $11.00 | $9.17 | $1.83 | 793,080.0 | +14.35% |
| Oct, 2024 | $9.86 | $9.00 | $0.86 | 651,405.0 | -2.27% |
| Sep, 2024 | $10.19 | $8.16 | $2.03 | 2,148,089.0 | -5.92% |
| Aug, 2024 | $10.70 | $9.53 | $1.17 | 274,137.0 | +2.28% |
| Jul, 2024 | $10.48 | $8.81 | $1.67 | 192,941.0 | +3.28% |
| Jun, 2024 | $10.54 | $9.59 | $0.95 | 121,323.0 | -5.52% |
| May, 2024 | $10.60 | $9.65 | $0.948 | 338,476.0 | +0.93% |
| Apr, 2024 | $10.92 | $9.59 | $1.33 | 120,708.0 | +0.44% |
| Mar, 2024 | $11.19 | $10.01 | $1.18 | 114,463.0 | -4.86% |
| Feb, 2024 | $11.00 | $9.45 | $1.55 | 124,629.0 | +6.99% |
| Jan, 2024 | $10.88 | $8.99 | $1.89 | 188,944.0 | +4.71% |
0.54%
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):