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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$3.61$3.6112,600——
1983-12-29$3.33$3.336,300——
1983-12-28$3.33$3.332,250——
1983-12-27$3.44$3.445,625——
1983-12-23$3.56$3.566,525——
1983-12-22$3.44$3.442,475——
1983-12-21$3.39$3.393,600——
1983-12-20$3.39$3.393,150——
1983-12-19$3.44$3.4420,700——
1983-12-16$3.17$3.179,225——
1983-12-15$3.11$3.11225——
1983-12-14$3.11$3.112,250——
1983-12-13$3.11$3.112,250——
1983-12-12$3.06$3.066,075——
1983-12-09$3.11$3.112,250——
1983-12-08$3.11$3.112,250——
1983-12-07$3.17$3.177,875——
1983-12-06$3.28$3.2824,075——
1983-12-05$3.11$3.111,575——
1983-12-02$3.11$3.1111,925——
1983-12-01$3.33$3.3311,925——
1983-11-30$3.06$3.061,350——
1983-11-29$3.11$3.112,925——
1983-11-28$3.06$3.0611,700——
1983-11-25$3.11$3.111,800——
1983-11-23$3.11$3.114,050——
1983-11-22$3.00$3.006,300——
1983-11-21$3.00$3.00900——
1983-11-18$3.06$3.063,825——
1983-11-17$3.06$3.062,475——
1983-11-16$3.17$3.172,700——
1983-11-15$3.06$3.066,525——
1983-11-14$3.00$3.007,650——
1983-11-11$3.11$3.11225——
1983-11-10$3.11$3.112,700——
1983-11-09$3.22$3.225,175——
1983-11-08$3.11$3.11675——
1983-11-07$3.11$3.112,250——
1983-11-04$3.06$3.0610,800——
1983-11-03$3.11$3.118,100——
1983-11-02$3.28$3.288,325——
1983-11-01$3.33$3.337,875——
1983-10-31$3.33$3.3311,250——
1983-10-28$3.17$3.1735,325——
1983-10-27$2.72$2.722,925——
1983-10-26$2.89$2.890——
1983-10-25$2.89$2.892,925——
1983-10-24$2.83$2.832,925——
1983-10-21$2.89$2.892,925——
1983-10-20$2.78$2.782,700——
1983-10-19$2.78$2.782,250——
1983-10-18$2.89$2.891,350——
1983-10-17$2.89$2.892,700——
1983-10-14$2.94$2.948,550——
1983-10-13$2.78$2.783,150——
1983-10-12$2.78$2.786,750——
1983-10-11$2.83$2.834,500——
1983-10-10$2.89$2.898,100——
1983-10-07$3.06$3.0612,375——
1983-10-06$2.94$2.945,175——
1983-10-05$2.89$2.894,275——
1983-10-04$2.94$2.942,700——
1983-10-03$3.00$3.002,250——
1983-09-30$3.11$3.119,000——
1983-09-29$3.11$3.1112,375——
1983-09-28$2.94$2.941,575——
1983-09-27$3.11$3.114,050——
1983-09-26$3.11$3.118,550——
1983-09-23$3.11$3.117,650——
1983-09-22$3.11$3.113,150——
1983-09-21$3.06$3.067,425——
1983-09-20$3.06$3.063,375——
1983-09-19$2.94$2.940——
1983-09-16$2.94$2.940——
1983-09-15$2.94$2.942,250——
1983-09-14$3.00$3.006,075——
1983-09-13$3.06$3.06450——
1983-09-12$3.06$3.06675——
1983-09-09$3.11$3.111,800——
1983-09-08$3.17$3.173,600——
1983-09-07$3.17$3.17900——
1983-09-06$3.33$3.330——
1983-09-02$3.33$3.331,350——
1983-09-01$3.22$3.223,600——
1983-08-31$3.17$3.176,750——
1983-08-30$3.17$3.172,025——
1983-08-29$3.11$3.116,750——
1983-08-26$3.06$3.0610,125——
1983-08-25$2.94$2.944,950——
1983-08-24$3.00$3.004,500——
1983-08-23$3.00$3.001,350——
1983-08-22$3.00$3.003,150——
1983-08-19$3.06$3.063,825——
1983-08-18$3.11$3.112,250——
1983-08-17$3.11$3.112,250——
1983-08-16$3.11$3.1111,025——
1983-08-15$3.06$3.061,125——
1983-08-12$3.11$3.1121,150——
1983-08-11$3.06$3.0614,175——
1983-08-10$3.22$3.221,800——
1983-08-09$3.28$3.285,400——
1983-08-08$3.28$3.286,300——
1983-08-05$3.28$3.281,575——
1983-08-04$3.28$3.286,300——
1983-08-03$3.17$3.176,750——
1983-08-02$3.28$3.284,725——
1983-08-01$3.28$3.28675——
1983-07-29$3.28$3.285,400——
1983-07-28$3.39$3.396,525——
1983-07-27$3.44$3.448,100——
1983-07-26$3.72$3.725,625——
1983-07-25$3.83$3.8316,875——
1983-07-22$3.50$3.50675——
1983-07-21$3.56$3.5615,525——
1983-07-20$3.39$3.398,100——
1983-07-19$3.22$3.226,525——
1983-07-18$3.11$3.1118,000——
1983-07-15$3.28$3.282,250——
1983-07-14$3.33$3.33675——
1983-07-13$3.33$3.3321,150——
1983-07-12$3.44$3.4415,300——
1983-07-11$3.44$3.443,600——
1983-07-08$3.39$3.392,025——
1983-07-07$3.44$3.44675——
1983-07-06$3.56$3.5610,575——
1983-07-05$3.50$3.5012,825——
1983-07-01$3.44$3.444,275——
1983-06-30$3.28$3.287,200——
1983-06-29$3.28$3.284,500——
1983-06-28$3.22$3.2231,500——
1983-06-27$3.56$3.564,950——
1983-06-24$3.61$3.619,225——
1983-06-23$3.72$3.722,025——
1983-06-22$3.83$3.8314,850——
1983-06-21$3.89$3.891,125——
1983-06-20$3.89$3.8913,275——
1983-06-17$4.00$4.0013,275——
1983-06-16$3.94$3.9412,375——
1983-06-15$3.78$3.784,950——
1983-06-14$3.94$3.945,400——
1983-06-13$4.00$4.004,500——
1983-06-10$3.89$3.89450——
1983-06-09$3.83$3.833,825——
1983-06-08$3.83$3.839,000——
1983-06-07$4.06$4.0622,950——
1983-06-06$4.00$4.0013,050——
1983-06-03$3.94$3.9452,425——
1983-06-02$3.67$3.679,000——
1983-06-01$3.61$3.612,700——
1983-05-31$3.61$3.614,950——
1983-05-27$3.56$3.56450——
1983-05-26$3.56$3.566,975——
1983-05-25$3.56$3.5617,325——
1983-05-24$3.61$3.6143,875——
1983-05-23$3.39$3.396,525——
1983-05-20$3.28$3.2818,675——
1983-05-19$3.28$3.2811,700——
1983-05-18$3.39$3.3925,200——
1983-05-17$3.22$3.229,225——
1983-05-16$3.28$3.2814,175——
1983-05-13$3.22$3.225,850——
1983-05-12$3.17$3.177,200——
1983-05-11$3.22$3.222,475——
1983-05-10$3.28$3.286,975——
1983-05-09$3.33$3.3310,575——
1983-05-06$3.22$3.2238,475——
1983-05-05$3.17$3.1718,450——
1983-05-04$3.06$3.063,600——
1983-05-03$3.00$3.0010,575——
1983-05-02$3.06$3.065,850——
1983-04-29$3.00$3.0011,250——
1983-04-28$3.00$3.007,200——
1983-04-27$2.94$2.942,475——
1983-04-26$3.06$3.0610,575——
1983-04-25$3.06$3.065,850——
1983-04-22$3.17$3.1725,650——
1983-04-21$3.00$3.0014,175——
1983-04-20$2.94$2.947,425——
1983-04-19$2.94$2.9411,475——
1983-04-18$2.83$2.832,475——
1983-04-15$2.83$2.8310,800——
1983-04-14$2.83$2.832,475——
1983-04-13$2.83$2.831,125——
1983-04-12$2.89$2.895,175——
1983-04-11$3.00$3.008,325——
1983-04-08$2.94$2.942,925——
1983-04-07$2.94$2.9413,950——
1983-04-06$2.67$2.6713,050——
1983-04-05$2.72$2.722,700——
1983-04-04$2.83$2.831,575——
1983-03-31$2.83$2.834,500——
1983-03-30$2.89$2.895,175——
1983-03-29$2.89$2.892,475——
1983-03-28$2.89$2.8910,350——
1983-03-25$3.06$3.0638,250——
1983-03-24$2.94$2.94124,200——
1983-03-23$2.67$2.6727,225——
1983-03-22$2.50$2.501,350——
1983-03-21$2.50$2.502,475——
1983-03-18$2.56$2.562,700——
1983-03-17$2.61$2.613,150——
1983-03-16$2.61$2.614,500——
1983-03-15$2.61$2.613,375——
1983-03-14$2.56$2.565,850——
1983-03-11$2.56$2.5612,150——
1983-03-10$2.50$2.5020,250——
1983-03-09$2.50$2.506,525——
1983-03-08$2.44$2.4412,150——
1983-03-07$2.56$2.568,100——
1983-03-04$2.67$2.675,850——
1983-03-03$2.67$2.677,650——
1983-03-02$2.67$2.677,200——
1983-03-01$2.67$2.675,625——
1983-02-28$2.61$2.612,925——
1983-02-25$2.67$2.67900——
1983-02-24$2.67$2.672,475——
1983-02-23$2.67$2.673,600——
1983-02-22$2.61$2.613,150——
1983-02-18$2.61$2.612,475——
1983-02-17$2.61$2.615,175——
1983-02-16$2.61$2.6112,375——
1983-02-15$2.67$2.673,600——
1983-02-14$2.67$2.6713,950——
1983-02-11$2.67$2.676,750——
1983-02-10$2.72$2.722,700——
1983-02-09$2.61$2.617,875——
1983-02-08$2.67$2.675,850——
1983-02-07$2.67$2.672,925——
1983-02-04$2.61$2.613,825——
1983-02-03$2.67$2.674,500——
1983-02-02$2.67$2.670——
1983-02-01$2.67$2.674,500——
1983-01-31$2.67$2.672,025——
1983-01-28$2.67$2.677,650——
1983-01-27$2.78$2.782,925——
1983-01-26$2.89$2.896,975——
1983-01-25$2.83$2.832,700——
1983-01-24$2.72$2.723,150——
1983-01-21$2.94$2.944,950——
1983-01-20$2.83$2.836,300——
1983-01-19$2.94$2.9421,150——
1983-01-18$2.78$2.782,925——
1983-01-17$2.78$2.7814,625——
1983-01-14$2.78$2.786,525——
1983-01-13$2.78$2.78900——
1983-01-12$2.83$2.838,100——
1983-01-11$2.72$2.7211,250——
1983-01-10$2.83$2.839,900——
1983-01-07$2.67$2.673,825——
1983-01-06$2.67$2.678,550——
1983-01-05$2.44$2.444,050——
1983-01-04$2.56$2.56900——
1983-01-03$2.56$2.5612,150——