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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.31$21.702,100——
2012-12-28$13.49$20.468,000——
2012-12-27$13.39$20.315,400——
2012-12-26$13.36$20.263,900——
2012-12-24$12.82$19.445,000——
2012-12-21$13.40$20.325,200——
2012-12-20$13.80$20.938,700——
2012-12-19$13.47$20.4317,400——
2012-12-18$13.68$20.75300——
2012-12-17$13.00$19.726,500——
2012-12-14$13.32$20.207,400——
2012-12-13$13.81$20.941,200——
2012-12-12$14.31$21.709,000——
2012-12-11$13.30$20.171,100——
2012-12-10$13.35$20.2513,700——
2012-12-07$13.60$20.631,700——
2012-12-06$13.55$20.552,700——
2012-12-05$13.51$20.49100——
2012-12-04$13.38$20.29700——
2012-12-03$13.64$20.69800——
2012-11-30$13.35$20.251,900——
2012-11-29$13.40$20.322,800——
2012-11-28$13.49$20.46400——
2012-11-27$13.39$20.314,800——
2012-11-26$13.55$20.55500——
2012-11-23$13.50$20.47200——
2012-11-21$13.59$20.61700——
2012-11-20$13.71$20.411,600——
2012-11-19$13.53$20.151,300——
2012-11-16$13.64$20.311,200——
2012-11-15$13.80$20.552,300——
2012-11-14$13.72$20.432,700——
2012-11-13$13.85$20.623,200——
2012-11-12$13.64$20.3116,600——
2012-11-09$13.80$20.5510,600——
2012-11-08$13.81$20.567,500——
2012-11-07$13.81$20.566,100——
2012-11-06$14.13$21.0412,300——
2012-11-05$14.30$21.294,100——
2012-11-02$13.85$20.623,900——
2012-11-01$13.95$20.775,200——
2012-10-31$13.76$20.494,200——
2012-10-26$13.89$20.685,200——
2012-10-25$14.21$21.167,300——
2012-10-24$13.97$20.804,900——
2012-10-23$14.09$20.987,900——
2012-10-22$13.86$20.64900——
2012-10-19$13.76$20.492,400——
2012-10-18$13.98$20.822,600——
2012-10-17$14.00$20.852,200——
2012-10-16$13.90$20.701,600——
2012-10-15$14.16$21.082,300——
2012-10-12$13.88$20.67700——
2012-10-11$14.25$21.222,700——
2012-10-10$13.98$20.822,800——
2012-10-09$14.27$21.25600——
2012-10-08$14.16$21.08700——
2012-10-05$14.14$21.053,400——
2012-10-04$13.94$20.7610,100——
2012-10-03$13.60$20.25100——
2012-10-02$13.68$20.37400——
2012-10-01$13.71$20.4112,400——
2012-09-28$13.80$20.558,800——
2012-09-27$13.38$19.923,000——
2012-09-26$13.14$19.561,500——
2012-09-25$13.23$19.70300——
2012-09-24$13.26$19.746,600——
2012-09-21$13.52$20.1312,800——
2012-09-20$13.25$19.734,100——
2012-09-19$13.27$19.762,400——
2012-09-18$13.38$19.922,300——
2012-09-17$13.39$19.941,900——
2012-09-14$13.30$19.8016,800——
2012-09-13$12.85$19.1311,900——
2012-09-12$13.05$19.433,700——
2012-09-11$12.84$19.1211,000——
2012-09-10$12.80$19.0611,500——
2012-09-07$13.05$19.4312,900——
2012-09-06$12.78$19.037,000——
2012-09-05$12.85$19.134,000——
2012-09-04$12.90$19.212,500——
2012-08-31$13.10$19.511,400——
2012-08-30$13.00$19.36600——
2012-08-29$13.00$19.361,500——
2012-08-28$12.90$19.217,100——
2012-08-27$13.00$19.369,700——
2012-08-24$13.00$19.3618,500——
2012-08-23$12.90$19.213,300——
2012-08-22$12.28$18.286,500——
2012-08-21$12.65$18.84900——
2012-08-20$12.70$18.912,100——
2012-08-17$12.47$18.571,800——
2012-08-16$12.11$18.036,800——
2012-08-15$12.47$18.57900——
2012-08-14$12.40$18.4643,700——
2012-08-13$13.19$19.644,000——
2012-08-10$12.73$18.951,000——
2012-08-09$13.00$19.361,600——
2012-08-08$12.73$18.955,800——
2012-08-07$12.52$18.647,900——
2012-08-06$12.48$18.581,100——
2012-08-03$12.19$18.156,500——
2012-08-02$12.51$18.638,600——
2012-08-01$12.02$17.904,400——
2012-07-31$12.51$18.63800——
2012-07-30$12.97$19.311,700——
2012-07-27$13.15$19.587,000——
2012-07-26$13.55$20.182,800——
2012-07-25$13.59$20.231,700——
2012-07-24$13.50$20.1010,900——
2012-07-23$13.04$19.421,600——
2012-07-20$13.20$19.654,700——
2012-07-19$13.05$19.433,900——
2012-07-18$13.34$19.866,800——
2012-07-17$13.15$19.583,000——
2012-07-16$12.85$19.132,300——
2012-07-13$12.36$18.403,000——
2012-07-12$11.91$17.733,400——
2012-07-11$11.92$17.753,300——
2012-07-10$11.98$17.842,700——
2012-07-09$11.78$17.542,500——
2012-07-06$11.80$17.57800——
2012-07-05$11.65$17.358,700——
2012-07-03$11.73$17.472,100——
2012-07-02$11.30$16.833,800——
2012-06-29$11.39$16.961,900——
2012-06-28$11.05$16.455,300——
2012-06-27$11.30$16.83500——
2012-06-26$11.23$16.724,300——
2012-06-25$10.95$16.301,500——
2012-06-22$11.20$16.683,900——
2012-06-21$11.75$17.502,800——
2012-06-20$11.80$17.576,100——
2012-06-19$11.38$16.942,900——
2012-06-18$11.19$16.662,400——
2012-06-15$11.42$17.004,900——
2012-06-14$10.85$16.169,000——
2012-06-13$10.60$15.784,200——
2012-06-12$11.30$16.831,700——
2012-06-11$11.60$17.27400——
2012-06-08$11.51$17.14400——
2012-06-07$11.46$17.06600——
2012-06-06$11.50$17.121,900——
2012-06-05$11.37$16.930——
2012-06-04$11.37$16.934,900——
2012-06-01$11.80$17.57800——
2012-05-31$11.70$17.422,500——
2012-05-30$11.76$17.51500——
2012-05-29$11.99$17.85500——
2012-05-25$12.01$17.88600——
2012-05-24$12.19$18.151,200——
2012-05-23$11.65$17.354,200——
2012-05-22$11.80$17.575,200——
2012-05-21$11.95$17.792,300——
2012-05-18$12.10$18.021,000——
2012-05-17$12.20$18.173,600——
2012-05-16$12.57$18.72200——
2012-05-15$11.89$17.701,200——
2012-05-14$12.22$18.206,700——
2012-05-11$13.00$19.3611,500——
2012-05-10$11.65$17.351,000——
2012-05-09$11.77$17.53800——
2012-05-08$11.21$16.69200——
2012-05-07$11.50$17.128,000——
2012-05-04$12.00$17.876,800——
2012-05-03$12.12$18.052,600——
2012-05-02$12.50$18.612,400——
2012-05-01$12.25$18.24300——
2012-04-30$12.07$17.97300——
2012-04-27$13.10$19.51400——
2012-04-26$13.13$19.55400——
2012-04-25$12.75$18.981,200——
2012-04-24$12.19$18.15100——
2012-04-23$12.19$18.153,900——
2012-04-20$11.56$17.212,000——
2012-04-19$12.20$18.172,700——
2012-04-18$12.26$18.25500——
2012-04-17$12.16$18.111,900——
2012-04-16$12.01$17.882,500——
2012-04-13$12.21$18.18500——
2012-04-12$12.30$18.312,900——
2012-04-11$12.35$18.392,300——
2012-04-10$12.25$18.2411,000——
2012-04-09$12.52$18.646,600——
2012-04-05$12.63$18.81800——
2012-04-04$12.71$18.923,400——
2012-04-03$12.89$19.191,600——
2012-04-02$13.44$20.011,300——
2012-03-30$13.14$19.563,100——
2012-03-29$13.10$19.513,800——
2012-03-28$12.26$18.254,500——
2012-03-27$12.70$18.913,800——
2012-03-26$12.77$19.016,400——
2012-03-23$13.27$19.764,800——
2012-03-22$13.10$19.515,600——
2012-03-21$13.45$20.034,300——
2012-03-20$13.00$19.361,400——
2012-03-19$13.00$19.369,700——
2012-03-16$12.98$19.333,600——
2012-03-15$12.60$18.768,800——
2012-03-14$12.13$18.064,400——
2012-03-13$12.59$18.754,800——
2012-03-12$12.96$19.303,800——
2012-03-09$12.95$19.281,900——
2012-03-08$13.00$19.3617,200——
2012-03-07$12.65$18.847,800——
2012-03-06$12.19$18.157,400——
2012-03-05$12.64$18.823,300——
2012-03-02$11.88$17.693,600——
2012-03-01$11.90$17.725,300——
2012-02-29$12.46$18.551,100——
2012-02-28$12.58$18.732,200——
2012-02-27$12.91$19.225,800——
2012-02-24$12.85$19.131,600——
2012-02-23$12.55$18.691,200——
2012-02-22$12.89$19.191,100——
2012-02-21$12.52$18.6418,300——
2012-02-17$12.51$18.638,700——
2012-02-16$12.08$17.992,200——
2012-02-15$12.13$18.065,700——
2012-02-14$11.80$17.576,100——
2012-02-13$11.65$17.353,200——
2012-02-10$11.77$17.5311,000——
2012-02-09$11.46$17.062,800——
2012-02-08$11.52$17.156,600——
2012-02-07$11.25$16.752,400——
2012-02-06$10.89$16.2116,300——
2012-02-03$10.95$16.3013,900——
2012-02-02$11.42$17.003,300——
2012-02-01$11.27$16.783,800——
2012-01-31$10.76$16.027,100——
2012-01-30$10.63$15.832,900——
2012-01-27$10.50$15.635,700——
2012-01-26$10.45$15.564,800——
2012-01-25$10.93$16.277,500——
2012-01-24$11.41$16.9913,500——
2012-01-23$12.24$18.222,100——
2012-01-20$12.59$18.7514,800——
2012-01-19$12.50$18.615,200——
2012-01-18$12.10$18.025,500——
2012-01-17$11.90$17.723,900——
2012-01-13$11.36$16.911,300——
2012-01-12$10.89$16.215,400——
2012-01-11$11.00$16.38300——
2012-01-10$11.19$16.663,500——
2012-01-09$11.00$16.382,700——
2012-01-06$11.07$16.486,800——
2012-01-05$10.58$15.751,700——
2012-01-04$10.67$15.89500——
2012-01-03$10.40$15.4912,700——