Ascent Industries Co. - Common Stock (ACNT)

16.22
-0.18 (-1.10%)
NASDAQ · Last Trade: Jan 10th, 4:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ascent Industries Co. - Common Stock (ACNT)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202616.3116.4416.1316.2241,81516.22
1/08/202616.1016.4016.1016.4035,42716.40
1/07/202616.1116.1915.9916.1635,87616.16
1/06/202616.1016.2016.1016.1947,29316.19
1/05/202616.0516.4516.0016.1281,78716.12
1/02/202616.3416.4616.0016.0647,95716.06
12/31/202516.5016.6816.1116.1961,28616.19
12/30/202516.3016.6516.3016.5549,10316.55
12/29/202515.9016.2815.7516.2558,60316.25
12/26/202515.9315.9815.8215.9324,06515.93
12/24/202516.0716.0715.8515.9325,06115.93
12/23/202515.9816.2215.9616.0829,05316.08
12/22/202515.7316.1315.7316.1047,44616.10
12/19/202516.2916.2915.6615.66118,67515.66
12/18/202515.9416.8415.9316.29128,88716.29
12/17/202515.5215.6415.2815.3643,04715.36
12/16/202515.5215.6815.4215.5431,70515.54
12/15/202515.6315.7215.4015.5453,65215.54
12/12/202515.4915.6515.4115.5653,85015.56
12/11/202515.2415.7015.1115.4289,34215.42
12/10/202515.2015.3715.1315.2161,96615.21
12/09/202515.0115.3214.8815.18115,18615.18
12/08/202515.0015.1214.7415.0584,50715.05
12/05/202515.2415.6914.8014.8749,40814.87
12/04/202515.0715.1214.8415.0642,30715.06
12/03/202514.9115.3014.5215.1691,73815.16
12/02/202515.1315.3314.7114.8087,48814.80
12/01/202514.3315.6014.3315.13133,35515.13
11/28/202514.3314.3314.0914.1717,37314.17
11/26/202514.5214.6214.2314.3050,40114.30
11/25/202514.7014.7313.6614.5959,09614.59
11/24/202514.2514.7014.1414.60140,89914.60
11/21/202513.7414.3113.7414.2684,05914.26
11/20/202514.0014.1913.7013.7461,61313.74
11/19/202514.0514.0513.7013.8846,15913.88
11/18/202514.0714.1813.8714.0389,10614.03
11/17/202513.8214.1913.7914.01137,11214.01
11/14/202513.5113.8513.4713.7966,84913.79
11/13/202513.7113.8613.3713.6374,63413.63
11/12/202513.1813.8413.1213.69199,03913.69
11/11/202512.6913.2212.6313.09173,55513.09
11/10/202512.6212.7912.5212.69124,77212.69
11/07/202512.3912.8012.2312.69159,05312.69
11/06/202512.4712.6012.1812.42186,80512.42
11/05/202512.9812.9812.1912.54314,63612.54
11/04/202512.1912.2411.9611.9773,76111.97
11/03/202512.1912.2612.0412.0841,44912.08
10/31/202512.0912.2112.0412.1652,54012.16
10/30/202512.1812.2512.1112.1442,77312.14
10/29/202512.4312.5312.1512.20207,24112.20
10/28/202512.1812.4712.1812.4758,71412.47
10/27/202512.3912.3912.1812.21170,25112.21
10/24/202512.0412.4912.0312.37137,12312.37
10/23/202511.9912.1211.9312.0642,11712.06
10/22/202512.0012.1011.9211.96109,05511.96
10/21/202512.2012.2011.9311.98153,97411.98
10/20/202512.0412.2111.8612.1460,37812.14
10/17/202512.0912.3311.9712.0548,99112.05
10/16/202512.0112.1311.9812.0660,38212.06
10/15/202512.1712.2211.9612.0226,21112.02
10/14/202511.9712.5811.9512.0845,78212.08
10/13/202512.0312.2911.9011.9646,90411.96