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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.06$2.0611,025——
1986-12-30$2.06$2.063,150——
1986-12-29$2.00$2.008,775——
1986-12-26$2.06$2.060——
1986-12-24$2.06$2.062,025——
1986-12-23$2.00$2.0089,775——
1986-12-22$2.00$2.002,700——
1986-12-19$2.00$2.0020,250——
1986-12-18$1.94$1.9411,025——
1986-12-17$2.00$2.001,575——
1986-12-16$2.00$2.002,475——
1986-12-15$1.89$1.892,475——
1986-12-12$1.94$1.944,950——
1986-12-11$1.94$1.942,700——
1986-12-10$1.94$1.942,700——
1986-12-09$1.94$1.9413,950——
1986-12-08$1.89$1.893,600——
1986-12-05$1.94$1.944,050——
1986-12-04$1.94$1.946,525——
1986-12-03$2.00$2.00675——
1986-12-02$2.00$2.001,800——
1986-12-01$2.00$2.001,350——
1986-11-28$2.06$2.061,125——
1986-11-26$2.06$2.065,400——
1986-11-25$1.94$1.946,525——
1986-11-24$1.94$1.9410,350——
1986-11-21$1.94$1.94225——
1986-11-20$1.89$1.89675——
1986-11-19$1.89$1.891,575——
1986-11-18$2.00$2.00225——
1986-11-17$1.94$1.942,025——
1986-11-14$2.06$2.066,750——
1986-11-13$2.06$2.065,850——
1986-11-12$2.11$2.117,650——
1986-11-11$2.17$2.171,800——
1986-11-10$2.11$2.114,950——
1986-11-07$2.11$2.1132,625——
1986-11-06$2.17$2.170——
1986-11-05$2.17$2.172,925——
1986-11-04$2.11$2.11225——
1986-11-03$2.06$2.062,250——
1986-10-31$2.11$2.110——
1986-10-30$2.11$2.111,350——
1986-10-29$2.17$2.170——
1986-10-28$2.17$2.170——
1986-10-27$2.17$2.17450——
1986-10-24$2.11$2.116,750——
1986-10-23$2.06$2.062,700——
1986-10-22$2.11$2.112,925——
1986-10-21$2.11$2.117,200——
1986-10-20$2.17$2.173,600——
1986-10-17$2.06$2.064,275——
1986-10-16$2.17$2.176,075——
1986-10-15$2.22$2.2226,100——
1986-10-14$1.83$1.830——
1986-10-13$1.83$1.833,375——
1986-10-10$1.94$1.941,125——
1986-10-09$1.94$1.941,125——
1986-10-08$1.94$1.940——
1986-10-07$1.94$1.941,575——
1986-10-06$2.06$2.066,750——
1986-10-03$1.89$1.893,600——
1986-10-02$1.83$1.83225——
1986-10-01$1.89$1.891,575——
1986-09-30$1.89$1.899,675——
1986-09-29$1.89$1.897,650——
1986-09-26$2.06$2.0630,150——
1986-09-25$1.83$1.839,900——
1986-09-24$1.83$1.832,475——
1986-09-23$1.83$1.836,525——
1986-09-22$1.83$1.838,100——
1986-09-19$1.83$1.831,800——
1986-09-18$1.89$1.897,650——
1986-09-17$1.89$1.899,000——
1986-09-16$1.83$1.832,925——
1986-09-15$1.78$1.7811,025——
1986-09-12$1.78$1.7813,050——
1986-09-11$1.78$1.787,650——
1986-09-10$1.94$1.9413,275——
1986-09-09$2.00$2.0023,850——
1986-09-08$2.11$2.118,100——
1986-09-05$2.17$2.174,725——
1986-09-04$2.11$2.1115,975——
1986-09-03$2.22$2.22675——
1986-09-02$2.22$2.222,700——
1986-08-29$2.22$2.225,625——
1986-08-28$2.22$2.22225——
1986-08-27$2.17$2.1747,250——
1986-08-26$2.22$2.222,250——
1986-08-25$2.22$2.226,075——
1986-08-22$2.28$2.282,925——
1986-08-21$2.28$2.288,100——
1986-08-20$2.28$2.2815,975——
1986-08-19$2.44$2.445,625——
1986-08-18$2.39$2.394,950——
1986-08-15$2.50$2.502,475——
1986-08-14$2.50$2.500——
1986-08-13$2.50$2.505,175——
1986-08-12$2.50$2.5010,800——
1986-08-11$2.56$2.5616,200——
1986-08-08$2.67$2.672,475——
1986-08-07$2.67$2.67225——
1986-08-06$2.67$2.6717,325——
1986-08-05$2.67$2.676,075——
1986-08-04$2.72$2.721,125——
1986-08-01$2.78$2.784,725——
1986-07-31$2.78$2.781,575——
1986-07-30$2.78$2.788,550——
1986-07-29$2.61$2.616,300——
1986-07-28$2.67$2.674,725——
1986-07-25$2.72$2.723,375——
1986-07-24$2.78$2.783,150——
1986-07-23$2.72$2.7218,225——
1986-07-22$2.67$2.67900——
1986-07-21$2.67$2.670——
1986-07-18$2.67$2.675,400——
1986-07-17$2.56$2.562,250——
1986-07-16$2.56$2.562,475——
1986-07-15$2.61$2.612,250——
1986-07-14$2.61$2.613,600——
1986-07-11$2.67$2.673,600——
1986-07-10$2.67$2.674,725——
1986-07-09$2.67$2.677,200——
1986-07-08$2.67$2.673,375——
1986-07-07$2.72$2.729,000——
1986-07-03$2.83$2.835,625——
1986-07-02$2.67$2.677,200——
1986-07-01$2.72$2.7219,575——
1986-06-30$2.94$2.9421,600——
1986-06-27$2.67$2.6717,325——
1986-06-26$2.61$2.617,200——
1986-06-25$2.56$2.563,825——
1986-06-24$2.56$2.564,500——
1986-06-23$2.56$2.5617,325——
1986-06-20$2.56$2.5612,825——
1986-06-19$2.56$2.569,900——
1986-06-18$2.50$2.502,250——
1986-06-17$2.56$2.567,200——
1986-06-16$2.67$2.6714,625——
1986-06-13$2.67$2.6715,975——
1986-06-12$2.61$2.6113,500——
1986-06-11$2.61$2.6110,575——
1986-06-10$2.61$2.617,200——
1986-06-09$2.50$2.505,625——
1986-06-06$2.61$2.617,425——
1986-06-05$2.61$2.613,150——
1986-06-04$2.67$2.67104,175——
1986-06-03$2.50$2.5010,125——
1986-06-02$2.50$2.5071,325——
1986-05-30$2.33$2.3336,450——
1986-05-29$2.22$2.224,725——
1986-05-28$2.28$2.2845,675——
1986-05-27$2.17$2.1727,225——
1986-05-23$2.22$2.22450——
1986-05-22$2.17$2.178,775——
1986-05-21$2.22$2.2212,825——
1986-05-20$2.28$2.287,650——
1986-05-19$2.22$2.221,575——
1986-05-16$2.22$2.225,850——
1986-05-15$2.22$2.226,075——
1986-05-14$2.17$2.173,150——
1986-05-13$2.22$2.22675——
1986-05-12$2.28$2.28450——
1986-05-09$2.33$2.3313,050——
1986-05-08$2.22$2.220——
1986-05-07$2.22$2.220——
1986-05-06$2.22$2.225,175——
1986-05-05$2.28$2.286,750——
1986-05-02$2.28$2.2820,025——
1986-05-01$2.39$2.3920,925——
1986-04-30$2.44$2.4484,600——
1986-04-29$2.33$2.3350,625——
1986-04-28$2.11$2.115,175——
1986-04-25$2.17$2.1732,850——
1986-04-24$2.00$2.00450——
1986-04-23$2.00$2.001,125——
1986-04-22$2.06$2.069,675——
1986-04-21$2.06$2.067,200——
1986-04-18$2.06$2.064,725——
1986-04-17$2.06$2.0625,875——
1986-04-16$2.17$2.1725,650——
1986-04-15$2.11$2.1171,100——
1986-04-14$2.06$2.06450——
1986-04-11$2.06$2.0614,175——
1986-04-10$2.00$2.001,800——
1986-04-09$1.94$1.94450——
1986-04-08$1.89$1.892,250——
1986-04-07$1.83$1.831,575——
1986-04-04$1.83$1.830——
1986-04-03$1.83$1.835,175——
1986-04-02$1.78$1.781,125——
1986-04-01$1.78$1.7817,550——
1986-03-31$1.83$1.836,975——
1986-03-27$1.94$1.943,150——
1986-03-26$2.00$2.005,625——
1986-03-25$2.17$2.178,100——
1986-03-24$2.17$2.177,425——
1986-03-21$2.17$2.172,250——
1986-03-20$2.11$2.111,800——
1986-03-19$2.17$2.1715,750——
1986-03-18$2.22$2.223,375——
1986-03-17$2.17$2.17225——
1986-03-14$2.17$2.173,600——
1986-03-13$2.22$2.226,750——
1986-03-12$2.22$2.2290,450——
1986-03-11$2.33$2.3320,250——
1986-03-10$2.28$2.2856,700——
1986-03-07$2.17$2.1749,950——
1986-03-06$2.17$2.1739,375——
1986-03-05$2.17$2.172,475——
1986-03-04$2.22$2.223,150——
1986-03-03$2.22$2.226,075——
1986-02-28$2.22$2.227,425——
1986-02-27$2.28$2.2830,150——
1986-02-26$2.22$2.2215,525——
1986-02-25$2.17$2.173,825——
1986-02-24$2.11$2.113,600——
1986-02-21$2.17$2.1726,100——
1986-02-20$2.22$2.22675——
1986-02-19$2.22$2.22900——
1986-02-18$2.22$2.225,625——
1986-02-14$2.22$2.2224,300——
1986-02-13$2.17$2.1712,825——
1986-02-12$2.06$2.065,400——
1986-02-11$2.06$2.0631,950——
1986-02-10$1.78$1.780——
1986-02-07$1.78$1.782,250——
1986-02-06$1.78$1.788,325——
1986-02-05$1.83$1.832,475——
1986-02-04$1.83$1.834,950——
1986-02-03$1.83$1.8311,025——
1986-01-31$1.67$1.670——
1986-01-30$1.67$1.6715,075——
1986-01-29$1.72$1.72450——
1986-01-28$1.78$1.781,125——
1986-01-27$1.78$1.781,350——
1986-01-24$1.78$1.780——
1986-01-23$1.78$1.782,925——
1986-01-22$1.78$1.780——
1986-01-21$1.78$1.783,150——
1986-01-20$1.78$1.78225——
1986-01-17$1.78$1.781,800——
1986-01-16$1.72$1.7213,275——
1986-01-15$1.78$1.78900——
1986-01-14$1.78$1.781,350——
1986-01-13$1.78$1.782,250——
1986-01-10$1.78$1.783,600——
1986-01-09$1.72$1.726,750——
1986-01-08$1.72$1.726,300——
1986-01-07$1.78$1.785,625——
1986-01-06$1.78$1.785,400——
1986-01-03$1.83$1.83450——
1986-01-02$1.83$1.836,075——