NASDAQ:ACNT | Historical Stock Price | ASCENT INDUSTRIES CO.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.48$3.11$6.54$13.75$28.91$60.801980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.67$2.675,400——
1982-12-30$2.50$2.508,325——
1982-12-29$2.44$2.443,375——
1982-12-28$2.33$2.33675——
1982-12-27$2.28$2.281,575——
1982-12-23$2.28$2.28675——
1982-12-22$2.33$2.332,700——
1982-12-21$2.33$2.333,825——
1982-12-20$2.33$2.332,700——
1982-12-17$2.39$2.39450——
1982-12-16$2.39$2.393,825——
1982-12-15$2.44$2.447,650——
1982-12-14$2.50$2.502,700——
1982-12-13$2.44$2.442,025——
1982-12-10$2.56$2.56675——
1982-12-09$2.56$2.564,500——
1982-12-08$2.61$2.616,075——
1982-12-07$2.50$2.5011,250——
1982-12-06$2.61$2.61450——
1982-12-03$2.61$2.613,375——
1982-12-02$2.56$2.56900——
1982-12-01$2.61$2.616,300——
1982-11-30$2.61$2.6114,400——
1982-11-29$2.50$2.5011,925——
1982-11-26$2.61$2.615,400——
1982-11-24$2.44$2.4412,600——
1982-11-23$2.39$2.399,675——
1982-11-22$2.11$2.116,300——
1982-11-19$2.28$2.283,600——
1982-11-18$2.17$2.172,475——
1982-11-17$2.17$2.17900——
1982-11-16$2.22$2.221,350——
1982-11-15$2.22$2.224,275——
1982-11-12$2.22$2.226,075——
1982-11-11$2.22$2.226,075——
1982-11-10$2.11$2.114,500——
1982-11-09$2.17$2.174,725——
1982-11-08$2.11$2.115,850——
1982-11-05$2.06$2.064,950——
1982-11-04$2.00$2.004,050——
1982-11-03$2.06$2.065,400——
1982-11-02$2.11$2.1110,800——
1982-11-01$2.06$2.0620,250——
1982-10-29$1.83$1.830——
1982-10-28$1.83$1.8323,175——
1982-10-27$1.89$1.893,150——
1982-10-26$1.89$1.89225——
1982-10-25$1.94$1.944,275——
1982-10-22$2.00$2.007,875——
1982-10-21$2.00$2.0025,425——
1982-10-20$2.06$2.066,975——
1982-10-19$2.11$2.116,525——
1982-10-18$2.11$2.112,025——
1982-10-15$2.17$2.172,250——
1982-10-14$2.17$2.176,300——
1982-10-13$2.22$2.2212,375——
1982-10-12$2.22$2.22675——
1982-10-11$2.22$2.223,375——
1982-10-08$2.22$2.226,975——
1982-10-07$2.00$2.004,950——
1982-10-06$2.00$2.004,050——
1982-10-05$1.94$1.948,775——
1982-10-04$1.94$1.942,700——
1982-10-01$1.94$1.940——
1982-09-30$1.94$1.941,575——
1982-09-29$1.89$1.891,575——
1982-09-28$1.89$1.893,825——
1982-09-27$1.89$1.89225——
1982-09-24$1.94$1.941,800——
1982-09-23$1.94$1.942,925——
1982-09-22$1.94$1.943,375——
1982-09-21$2.00$2.00675——
1982-09-20$2.11$2.111,800——
1982-09-17$2.11$2.115,625——
1982-09-16$2.00$2.001,800——
1982-09-15$1.94$1.949,225——
1982-09-14$2.00$2.002,700——
1982-09-13$2.00$2.00675——
1982-09-10$2.06$2.060——
1982-09-09$2.06$2.06900——
1982-09-08$2.11$2.111,575——
1982-09-07$2.17$2.175,850——
1982-09-03$2.17$2.177,425——
1982-09-02$2.17$2.174,275——
1982-09-01$2.06$2.061,575——
1982-08-31$2.11$2.112,250——
1982-08-30$2.22$2.220——
1982-08-27$2.22$2.22450——
1982-08-26$2.22$2.221,800——
1982-08-25$2.11$2.1111,700——
1982-08-24$2.11$2.11450——
1982-08-23$2.17$2.171,125——
1982-08-20$2.11$2.11450——
1982-08-19$2.11$2.11900——
1982-08-18$2.17$2.171,575——
1982-08-17$2.00$2.001,350——
1982-08-16$1.94$1.944,050——
1982-08-13$1.78$1.7814,850——
1982-08-12$1.89$1.897,425——
1982-08-11$1.94$1.94675——
1982-08-10$2.00$2.00675——
1982-08-09$2.00$2.003,825——
1982-08-06$2.11$2.115,400——
1982-08-05$2.11$2.1151,075——
1982-08-04$2.11$2.11900——
1982-08-03$2.22$2.220——
1982-08-02$2.22$2.221,800——
1982-07-30$2.17$2.171,575——
1982-07-29$2.22$2.223,150——
1982-07-28$2.22$2.221,125——
1982-07-27$2.22$2.22450——
1982-07-26$2.22$2.22675——
1982-07-23$2.33$2.331,350——
1982-07-22$2.33$2.33900——
1982-07-21$2.28$2.281,575——
1982-07-20$2.33$2.331,125——
1982-07-19$2.39$2.392,250——
1982-07-16$2.33$2.331,125——
1982-07-15$2.22$2.220——
1982-07-14$2.22$2.221,125——
1982-07-13$2.17$2.172,700——
1982-07-12$2.28$2.282,925——
1982-07-09$2.28$2.28900——
1982-07-08$2.28$2.282,250——
1982-07-07$2.22$2.220——
1982-07-06$2.22$2.2215,300——
1982-07-02$2.33$2.331,575——
1982-07-01$2.33$2.332,475——
1982-06-30$2.22$2.223,825——
1982-06-29$2.28$2.2822,275——
1982-06-28$2.28$2.283,825——
1982-06-25$2.33$2.3318,675——
1982-06-24$2.39$2.391,125——
1982-06-23$2.44$2.441,800——
1982-06-22$2.44$2.441,125——
1982-06-21$2.50$2.50675——
1982-06-18$2.44$2.440——
1982-06-17$2.44$2.440——
1982-06-16$2.44$2.440——
1982-06-15$2.44$2.440——
1982-06-14$2.44$2.441,125——
1982-06-11$2.39$2.390——
1982-06-10$2.39$2.390——
1982-06-09$2.39$2.392,475——
1982-06-08$2.44$2.443,150——
1982-06-07$2.33$2.331,800——
1982-06-04$2.33$2.332,250——
1982-06-03$2.33$2.337,650——
1982-06-02$2.50$2.50900——
1982-06-01$2.50$2.501,800——
1982-05-28$2.61$2.6111,475——
1982-05-27$2.33$2.332,025——
1982-05-26$2.39$2.39450——
1982-05-25$2.44$2.44900——
1982-05-24$2.33$2.332,025——
1982-05-21$2.39$2.392,700——
1982-05-20$2.39$2.3916,200——
1982-05-19$2.44$2.449,675——
1982-05-18$2.50$2.503,600——
1982-05-17$2.56$2.56900——
1982-05-14$2.56$2.560——
1982-05-13$2.56$2.561,350——
1982-05-12$2.56$2.561,800——
1982-05-11$2.61$2.61225——
1982-05-10$2.56$2.562,025——
1982-05-07$2.67$2.672,025——
1982-05-06$2.61$2.61900——
1982-05-05$2.56$2.561,575——
1982-05-04$2.61$2.61450——
1982-05-03$2.67$2.670——
1982-04-30$2.67$2.672,250——
1982-04-29$2.61$2.6112,825——
1982-04-28$2.39$2.393,150——
1982-04-27$2.39$2.396,750——
1982-04-26$2.44$2.4411,700——
1982-04-23$2.56$2.561,800——
1982-04-22$2.56$2.563,600——
1982-04-21$2.50$2.502,025——
1982-04-20$2.61$2.616,750——
1982-04-19$2.61$2.613,375——
1982-04-16$2.67$2.670——
1982-04-15$2.67$2.67900——
1982-04-14$2.67$2.670——
1982-04-13$2.67$2.670——
1982-04-12$2.67$2.67450——
1982-04-08$2.67$2.673,150——
1982-04-07$2.67$2.671,350——
1982-04-06$2.78$2.784,275——
1982-04-05$2.72$2.728,100——
1982-04-02$2.78$2.78675——
1982-04-01$2.78$2.784,050——
1982-03-31$2.89$2.890——
1982-03-30$2.89$2.892,475——
1982-03-29$2.83$2.831,575——
1982-03-26$2.89$2.89225——
1982-03-25$2.94$2.94225——
1982-03-24$2.94$2.9418,900——
1982-03-23$3.00$3.00675——
1982-03-22$3.06$3.06450——
1982-03-19$3.06$3.064,275——
1982-03-18$2.83$2.838,775——
1982-03-17$2.83$2.8310,575——
1982-03-16$2.94$2.947,650——
1982-03-15$3.06$3.062,250——
1982-03-12$3.11$3.112,925——
1982-03-11$3.11$3.115,400——
1982-03-10$3.00$3.00900——
1982-03-09$2.89$2.896,300——
1982-03-08$3.06$3.061,350——
1982-03-05$3.11$3.11675——
1982-03-04$3.17$3.172,700——
1982-03-03$3.17$3.17225——
1982-03-02$3.17$3.174,050——
1982-03-01$3.33$3.333,600——
1982-02-26$3.33$3.331,350——
1982-02-25$3.33$3.3310,800——
1982-02-24$3.17$3.177,875——
1982-02-23$3.11$3.110——
1982-02-22$3.11$3.111,575——
1982-02-19$3.11$3.1111,813——
1982-02-18$2.98$2.986,188——
1982-02-17$2.93$2.933,656——
1982-02-16$2.84$2.842,250——
1982-02-12$2.84$2.8491,688——
1982-02-11$2.71$2.711,688——
1982-02-10$2.76$2.764,219——
1982-02-09$2.71$2.71844——
1982-02-08$2.71$2.71281——
1982-02-05$2.76$2.7615,750——
1982-02-04$2.76$2.764,500——
1982-02-03$2.76$2.765,063——
1982-02-02$2.76$2.763,375——
1982-02-01$2.76$2.766,188——
1982-01-29$2.80$2.808,719——
1982-01-28$2.76$2.7631,500——
1982-01-27$2.84$2.844,781——
1982-01-26$2.93$2.937,313——
1982-01-25$2.98$2.981,969——
1982-01-22$2.98$2.986,750——
1982-01-21$2.84$2.845,625——
1982-01-20$2.84$2.84281——
1982-01-19$2.84$2.84844——
1982-01-18$2.84$2.841,688——
1982-01-15$2.76$2.760——
1982-01-14$2.76$2.761,969——
1982-01-13$2.76$2.761,125——
1982-01-12$2.76$2.763,094——
1982-01-11$2.80$2.8016,594——
1982-01-08$2.84$2.841,125——
1982-01-07$2.71$2.717,594——
1982-01-06$2.89$2.899,563——
1982-01-05$3.02$3.026,188——
1982-01-04$3.20$3.2010,125——