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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.61$2.6131,500——
1988-12-29$2.39$2.394,500——
1988-12-28$2.39$2.3915,525——
1988-12-27$2.56$2.5621,375——
1988-12-23$2.44$2.4416,425——
1988-12-22$2.39$2.3941,400——
1988-12-21$2.56$2.564,500——
1988-12-20$2.56$2.565,400——
1988-12-19$2.56$2.563,150——
1988-12-16$2.56$2.5610,800——
1988-12-15$2.56$2.5612,825——
1988-12-14$2.67$2.6710,125——
1988-12-13$2.67$2.676,075——
1988-12-12$2.67$2.676,075——
1988-12-09$2.61$2.617,425——
1988-12-08$2.67$2.678,100——
1988-12-07$2.72$2.725,400——
1988-12-06$2.72$2.726,300——
1988-12-05$2.67$2.6711,475——
1988-12-02$2.72$2.7218,000——
1988-12-01$2.67$2.6711,925——
1988-11-30$2.72$2.7236,900——
1988-11-29$2.72$2.7218,900——
1988-11-28$2.67$2.6710,575——
1988-11-25$2.78$2.7817,100——
1988-11-23$2.67$2.6719,575——
1988-11-22$2.67$2.677,425——
1988-11-21$2.67$2.6720,475——
1988-11-18$2.78$2.7860,075——
1988-11-17$2.56$2.5611,700——
1988-11-16$2.56$2.5631,275——
1988-11-15$2.56$2.5615,300——
1988-11-14$2.50$2.507,200——
1988-11-11$2.56$2.5678,975——
1988-11-10$2.50$2.5069,075——
1988-11-09$2.56$2.56100,125——
1988-11-08$2.28$2.2838,700——
1988-11-07$2.17$2.1757,825——
1988-11-04$2.33$2.3310,800——
1988-11-03$2.33$2.3312,375——
1988-11-02$2.39$2.397,200——
1988-11-01$2.39$2.3914,625——
1988-10-31$2.39$2.3912,600——
1988-10-28$2.50$2.5031,050——
1988-10-27$2.50$2.5029,250——
1988-10-26$2.50$2.5029,925——
1988-10-25$2.44$2.4420,250——
1988-10-24$2.50$2.50119,025——
1988-10-21$2.33$2.337,650——
1988-10-20$2.39$2.399,450——
1988-10-19$2.44$2.4416,650——
1988-10-18$2.44$2.4412,375——
1988-10-17$2.39$2.3933,075——
1988-10-14$2.28$2.2850,625——
1988-10-13$2.11$2.118,100——
1988-10-12$2.17$2.1716,650——
1988-10-11$2.06$2.0610,575——
1988-10-10$2.11$2.117,425——
1988-10-07$2.17$2.171,125——
1988-10-06$2.22$2.221,575——
1988-10-05$2.22$2.222,925——
1988-10-04$2.11$2.1113,950——
1988-10-03$2.33$2.3313,050——
1988-09-30$2.22$2.2211,700——
1988-09-29$2.17$2.176,300——
1988-09-28$2.06$2.061,575——
1988-09-27$2.06$2.066,525——
1988-09-26$2.17$2.173,825——
1988-09-23$2.17$2.1712,600——
1988-09-22$2.11$2.118,100——
1988-09-21$2.11$2.118,550——
1988-09-20$2.17$2.1711,025——
1988-09-19$2.11$2.114,500——
1988-09-16$2.17$2.1729,475——
1988-09-15$2.11$2.119,450——
1988-09-14$2.11$2.117,875——
1988-09-13$2.11$2.1110,575——
1988-09-12$2.17$2.175,850——
1988-09-09$2.17$2.1712,600——
1988-09-08$2.22$2.2219,575——
1988-09-07$2.06$2.069,225——
1988-09-06$2.17$2.1711,025——
1988-09-02$2.28$2.2868,400——
1988-09-01$2.28$2.2814,400——
1988-08-31$2.33$2.3313,050——
1988-08-30$2.28$2.2814,400——
1988-08-29$2.33$2.3333,525——
1988-08-26$2.17$2.17104,850——
1988-08-25$2.39$2.393,600——
1988-08-24$2.39$2.3915,750——
1988-08-23$2.33$2.3313,050——
1988-08-22$2.33$2.332,700——
1988-08-19$2.33$2.335,400——
1988-08-18$2.39$2.399,675——
1988-08-17$2.44$2.442,025——
1988-08-16$2.44$2.443,600——
1988-08-15$2.44$2.449,000——
1988-08-12$2.61$2.6131,500——
1988-08-11$2.56$2.5647,025——
1988-08-10$2.33$2.3329,025——
1988-08-09$2.61$2.615,625——
1988-08-08$2.61$2.6114,850——
1988-08-05$2.67$2.676,975——
1988-08-04$2.72$2.7218,675——
1988-08-03$2.67$2.674,500——
1988-08-02$2.67$2.6727,225——
1988-08-01$2.67$2.6718,000——
1988-07-29$2.56$2.5619,350——
1988-07-28$2.67$2.6721,150——
1988-07-27$2.61$2.6119,350——
1988-07-26$2.67$2.6728,350——
1988-07-25$2.78$2.7875,600——
1988-07-22$2.83$2.8315,750——
1988-07-21$2.94$2.94101,925——
1988-07-20$2.78$2.7830,825——
1988-07-19$2.78$2.7828,350——
1988-07-18$2.72$2.7223,400——
1988-07-15$2.72$2.7228,575——
1988-07-14$2.72$2.7232,400——
1988-07-13$2.78$2.7857,825——
1988-07-12$2.83$2.8336,000——
1988-07-11$2.89$2.8945,000——
1988-07-08$3.00$3.0058,950——
1988-07-07$3.00$3.0062,775——
1988-07-06$3.00$3.0072,675——
1988-07-05$3.06$3.0616,650——
1988-07-01$3.11$3.1134,425——
1988-06-30$3.11$3.1151,525——
1988-06-29$3.06$3.06177,300——
1988-06-28$3.22$3.22229,050——
1988-06-27$2.89$2.89113,175——
1988-06-24$2.67$2.6731,950——
1988-06-23$2.78$2.7839,600——
1988-06-22$2.72$2.72104,175——
1988-06-21$2.83$2.83272,025——
1988-06-20$2.72$2.7263,000——
1988-06-17$2.67$2.6784,150——
1988-06-16$2.50$2.5014,850——
1988-06-15$2.50$2.505,850——
1988-06-14$2.50$2.5037,125——
1988-06-13$2.39$2.391,350——
1988-06-10$2.33$2.3310,125——
1988-06-09$2.33$2.336,975——
1988-06-08$2.39$2.398,775——
1988-06-07$2.33$2.333,150——
1988-06-06$2.33$2.339,000——
1988-06-03$2.33$2.339,900——
1988-06-02$2.33$2.3327,675——
1988-06-01$2.39$2.3935,550——
1988-05-31$2.33$2.3319,800——
1988-05-27$2.33$2.3354,675——
1988-05-26$2.39$2.39160,200——
1988-05-25$2.06$2.066,075——
1988-05-24$1.94$1.9436,450——
1988-05-23$2.00$2.001,125——
1988-05-20$2.06$2.0622,725——
1988-05-19$2.06$2.065,625——
1988-05-18$2.06$2.0613,275——
1988-05-17$2.06$2.0610,800——
1988-05-16$2.00$2.0026,325——
1988-05-13$2.11$2.111,800——
1988-05-12$2.06$2.0625,650——
1988-05-11$2.00$2.009,900——
1988-05-10$1.94$1.944,500——
1988-05-09$2.00$2.0012,150——
1988-05-06$2.06$2.06157,950——
1988-05-05$1.89$1.8910,575——
1988-05-04$1.89$1.894,275——
1988-05-03$2.00$2.002,700——
1988-05-02$2.00$2.005,175——
1988-04-29$2.00$2.009,675——
1988-04-28$2.00$2.007,200——
1988-04-27$2.00$2.0015,075——
1988-04-26$2.06$2.0617,325——
1988-04-25$2.06$2.0618,675——
1988-04-22$2.06$2.06130,950——
1988-04-21$1.72$1.722,700——
1988-04-20$1.67$1.677,650——
1988-04-19$1.78$1.78450——
1988-04-18$1.83$1.83450——
1988-04-15$1.83$1.83450——
1988-04-14$1.78$1.782,475——
1988-04-13$1.89$1.893,375——
1988-04-12$1.94$1.9412,375——
1988-04-11$1.72$1.724,275——
1988-04-08$1.72$1.7214,400——
1988-04-07$1.67$1.679,000——
1988-04-06$1.67$1.677,425——
1988-04-05$1.67$1.6711,025——
1988-04-04$1.78$1.78225——
1988-03-31$1.78$1.783,150——
1988-03-30$1.61$1.613,600——
1988-03-29$1.67$1.6721,600——
1988-03-28$1.61$1.613,375——
1988-03-25$1.67$1.672,250——
1988-03-24$1.61$1.6112,375——
1988-03-23$1.72$1.723,375——
1988-03-22$1.67$1.671,125——
1988-03-21$1.61$1.6115,300——
1988-03-18$1.67$1.675,625——
1988-03-17$1.67$1.672,700——
1988-03-16$1.72$1.720——
1988-03-15$1.72$1.7219,800——
1988-03-14$1.61$1.612,250——
1988-03-11$1.67$1.67225——
1988-03-10$1.61$1.610——
1988-03-09$1.61$1.614,050——
1988-03-08$1.56$1.564,500——
1988-03-07$1.67$1.673,825——
1988-03-04$1.67$1.670——
1988-03-03$1.67$1.670——
1988-03-02$1.67$1.673,375——
1988-03-01$1.67$1.6722,725——
1988-02-29$1.72$1.729,675——
1988-02-26$1.61$1.6130,600——
1988-02-25$1.61$1.6113,725——
1988-02-24$1.61$1.61675——
1988-02-23$1.56$1.562,475——
1988-02-22$1.56$1.565,850——
1988-02-19$1.61$1.613,825——
1988-02-18$1.61$1.611,125——
1988-02-17$1.67$1.672,475——
1988-02-16$1.72$1.72225——
1988-02-12$1.72$1.7215,750——
1988-02-11$1.72$1.7223,625——
1988-02-10$1.72$1.7215,075——
1988-02-09$1.67$1.6711,700——
1988-02-08$1.61$1.616,525——
1988-02-05$1.56$1.5610,575——
1988-02-04$1.56$1.562,025——
1988-02-03$1.56$1.561,125——
1988-02-02$1.61$1.614,500——
1988-02-01$1.56$1.567,650——
1988-01-29$1.56$1.563,375——
1988-01-28$1.56$1.560——
1988-01-27$1.56$1.56225——
1988-01-26$1.61$1.6113,275——
1988-01-25$1.56$1.566,525——
1988-01-22$1.56$1.560——
1988-01-21$1.56$1.562,475——
1988-01-20$1.56$1.56450——
1988-01-19$1.61$1.612,250——
1988-01-18$1.61$1.614,050——
1988-01-15$1.56$1.5612,825——
1988-01-14$1.67$1.670——
1988-01-13$1.67$1.670——
1988-01-12$1.67$1.67225——
1988-01-11$1.61$1.611,800——
1988-01-08$1.67$1.67225——
1988-01-07$1.67$1.670——
1988-01-06$1.67$1.67225——
1988-01-05$1.67$1.675,175——
1988-01-04$1.61$1.61225——