Get the Stockscreener App
15.12
0.07%
0.1899
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 September 03, 2026, is $15.12.
- 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 $15.12 now.
- The 52-week high stock price for ACNT is $17.92, representing a 18.52% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for ACNT is $11.86, indicating a -21.56% decrease from the current share price, occurred on October 20, 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $15.28 | $15.27 | $0.0125 | 413.0 | -0.21% |
| Sep 02, 2026 | $15.63 | $15.07 | $0.56 | 30,477.0 | +1.39% |
| Sep 01, 2026 | $15.24 | $15.04 | $0.2034 | 24,257.0 | -0.46% |
| Aug 31, 2026 | $15.45 | $15.17 | $0.275 | 30,934.0 | -1.69% |
| Aug 28, 2026 | $15.88 | $15.41 | $0.472 | 53,299.0 | -2.34% |
| Aug 27, 2026 | $15.84 | $15.26 | $0.58 | 50,666.0 | +2.27% |
| Aug 26, 2026 | $15.58 | $15.10 | $0.48 | 48,862.0 | +2.45% |
| Aug 25, 2026 | $15.19 | $14.90 | $0.29 | 55,390.0 | +1.21% |
| Aug 24, 2026 | $14.95 | $14.63 | $0.3199 | 42,811.0 | +1.22% |
| Aug 21, 2026 | $15.19 | $14.68 | $0.505 | 53,305.0 | -1.93% |
| Aug 20, 2026 | $15.38 | $14.99 | $0.385 | 37,855.0 | -2.21% |
| Aug 19, 2026 | $15.39 | $15.16 | $0.23 | 52,162.0 | +1.52% |
| Aug 18, 2026 | $15.24 | $14.99 | $0.2502 | 55,686.0 | -0.07% |
| Aug 17, 2026 | $15.21 | $15.00 | $0.21 | 44,648.0 | +0.53% |
| Aug 14, 2026 | $15.12 | $14.57 | $0.55 | 63,405.0 | +1.48% |
| Aug 13, 2026 | $15.21 | $14.81 | $0.40 | 47,973.0 | +0.54% |
| Aug 12, 2026 | $15.57 | $14.70 | $0.88 | 36,545.0 | -3.78% |
| Aug 11, 2026 | $15.84 | $15.31 | $0.53 | 43,896.0 | -1.73% |
| Aug 10, 2026 | $15.68 | $15.48 | $0.20 | 35,843.0 | -0.06% |
| Aug 07, 2026 | $15.84 | $15.26 | $0.5799 | 41,146.0 | +2.36% |
| Aug 06, 2026 | $15.70 | $15.24 | $0.46 | 45,660.0 | -2.12% |
| Aug 05, 2026 | $16.39 | $15.40 | $0.985 | 159,704.0 | +1.30% |
| Aug 04, 2026 | $15.52 | $15.15 | $0.37 | 135,831.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $15.63 | $15.04 | $0.59 | 55,147.0 | +0.71% |
| Aug, 2026 | $16.39 | $14.57 | $1.82 | 1,215,472.0 | -1.94% |
| Jul, 2026 | $15.94 | $14.80 | $1.14 | 825,501.0 | +2.93% |
| Jun, 2026 | $15.25 | $13.08 | $2.17 | 2,405,338.0 | +10.92% |
| May, 2026 | $15.46 | $12.53 | $2.93 | 1,465,550.0 | -7.00% |
| 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% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):