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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.80$13.0544,900——
2020-12-30$7.56$12.65100,900——
2020-12-29$7.05$11.8039,500——
2020-12-28$7.02$11.7424,400——
2020-12-24$7.10$11.8825,300——
2020-12-23$7.23$12.1026,700——
2020-12-22$7.22$12.0868,900——
2020-12-21$7.16$11.9862,000——
2020-12-18$7.05$11.8037,400——
2020-12-17$7.05$11.8027,600——
2020-12-16$7.00$11.7127,800——
2020-12-15$7.09$11.8630,600——
2020-12-14$6.80$11.3839,100——
2020-12-11$6.96$11.6468,800——
2020-12-10$7.10$11.88174,900——
2020-12-09$6.44$10.7748,900——
2020-12-08$6.36$10.64113,400——
2020-12-07$6.30$10.5459,100——
2020-12-04$6.33$10.5958,900——
2020-12-03$6.34$10.6131,400——
2020-12-02$6.38$10.6717,400——
2020-12-01$6.58$11.0140,400——
2020-11-30$6.36$10.6449,700——
2020-11-27$5.90$9.8713,200——
2020-11-25$6.00$10.0446,800——
2020-11-24$6.08$10.1783,400——
2020-11-23$6.04$10.1166,900——
2020-11-20$6.40$10.7125,900——
2020-11-19$6.64$11.1172,900——
2020-11-18$7.10$11.8892,600——
2020-11-17$6.00$10.0431,400——
2020-11-16$5.81$9.7233,800——
2020-11-13$5.30$8.8776,000——
2020-11-12$5.00$8.3785,200——
2020-11-11$5.46$9.1320,900——
2020-11-10$5.34$8.9327,400——
2020-11-09$5.76$9.6425,800——
2020-11-06$5.41$9.0523,000——
2020-11-05$5.80$9.7041,800——
2020-11-04$5.44$9.109,200——
2020-11-03$5.52$9.2440,800——
2020-11-02$5.30$8.8736,100——
2020-10-30$5.19$8.6837,500——
2020-10-29$5.15$8.6280,800——
2020-10-28$5.20$8.70251,200——
2020-10-27$5.20$8.702,544,700——
2020-10-26$4.09$6.8433,400——
2020-10-23$4.05$6.7897,700——
2020-10-22$4.13$6.9134,800——
2020-10-21$4.01$6.7162,800——
2020-10-20$3.92$6.5678,000——
2020-10-19$4.01$6.7131,300——
2020-10-16$4.10$6.8637,700——
2020-10-15$4.09$6.8423,200——
2020-10-14$4.08$6.8321,100——
2020-10-13$4.10$6.8648,000——
2020-10-12$4.36$7.2939,100——
2020-10-09$4.76$7.9684,300——
2020-10-08$4.40$7.3665,400——
2020-10-07$4.12$6.8963,000——
2020-10-06$3.98$6.66334,200——
2020-10-05$4.69$7.85158,500——
2020-10-02$5.67$9.4912,900——
2020-10-01$5.47$9.157,600——
2020-09-30$5.52$9.2416,200——
2020-09-29$5.79$9.691,900——
2020-09-28$5.82$9.741,600——
2020-09-25$5.65$9.457,000——
2020-09-24$5.69$9.5211,700——
2020-09-23$5.95$9.9514,100——
2020-09-22$6.07$10.164,400——
2020-09-21$6.04$10.11800——
2020-09-18$6.22$10.415,600——
2020-09-17$6.11$10.222,300——
2020-09-16$6.12$10.2412,100——
2020-09-15$5.85$9.797,300——
2020-09-14$5.88$9.845,400——
2020-09-11$5.90$9.875,400——
2020-09-10$6.04$10.115,000——
2020-09-09$6.06$10.1410,300——
2020-09-08$5.90$9.879,200——
2020-09-04$5.95$9.9536,800——
2020-09-03$6.28$10.518,200——
2020-09-02$6.55$10.9623,100——
2020-09-01$6.62$11.088,600——
2020-08-31$6.31$10.5615,300——
2020-08-28$6.24$10.4414,000——
2020-08-27$6.30$10.5414,100——
2020-08-26$6.43$10.7624,300——
2020-08-25$6.48$10.8424,000——
2020-08-24$6.51$10.895,700——
2020-08-21$6.71$11.232,600——
2020-08-20$6.69$11.196,300——
2020-08-19$6.78$11.3429,400——
2020-08-18$6.76$11.3117,700——
2020-08-17$6.78$11.3479,900——
2020-08-14$7.16$11.9813,500——
2020-08-13$7.22$12.082,000——
2020-08-12$7.19$12.0334,600——
2020-08-11$7.23$12.106,400——
2020-08-10$7.32$12.2511,500——
2020-08-07$7.20$12.057,800——
2020-08-06$7.14$11.9513,700——
2020-08-05$7.35$12.305,200——
2020-08-04$7.17$12.007,200——
2020-08-03$7.15$11.963,300——
2020-07-31$7.10$11.885,900——
2020-07-30$7.40$12.385,100——
2020-07-29$7.48$12.519,000——
2020-07-28$7.55$12.633,100——
2020-07-27$7.30$12.2131,000——
2020-07-24$7.22$12.081,200——
2020-07-23$7.25$12.137,200——
2020-07-22$7.13$11.9320,400——
2020-07-21$7.10$11.8818,200——
2020-07-20$7.09$11.867,800——
2020-07-17$7.21$12.0625,000——
2020-07-16$7.20$12.0512,300——
2020-07-15$7.21$12.0619,500——
2020-07-14$7.26$12.1511,800——
2020-07-13$7.42$12.4117,500——
2020-07-10$7.46$12.488,600——
2020-07-09$7.61$12.7322,000——
2020-07-08$7.85$13.1315,900——
2020-07-07$7.82$13.0816,200——
2020-07-06$7.90$13.2229,300——
2020-07-02$7.77$13.0055,500——
2020-07-01$8.20$13.7244,800——
2020-06-30$7.48$12.5130,700——
2020-06-29$7.26$12.1542,600——
2020-06-26$7.50$12.55998,200——
2020-06-25$7.37$12.33144,100——
2020-06-24$7.30$12.2168,000——
2020-06-23$7.45$12.4670,600——
2020-06-22$7.96$13.3296,300——
2020-06-19$7.90$13.2299,600——
2020-06-18$8.20$13.7225,100——
2020-06-17$8.30$13.8927,500——
2020-06-16$8.76$14.6629,200——
2020-06-15$8.95$14.9739,200——
2020-06-12$8.52$14.2548,800——
2020-06-11$9.19$15.3845,000——
2020-06-10$9.39$15.7132,800——
2020-06-09$9.82$16.4333,000——
2020-06-08$9.89$16.5588,900——
2020-06-05$8.62$14.4255,600——
2020-06-04$8.36$13.9956,100——
2020-06-03$9.21$15.4127,900——
2020-06-02$9.25$15.4823,300——
2020-06-01$9.32$15.5938,300——
2020-05-29$9.34$15.6320,100——
2020-05-28$9.54$15.9627,000——
2020-05-27$9.29$15.5417,500——
2020-05-26$9.19$15.3822,400——
2020-05-22$8.98$15.0223,800——
2020-05-21$8.90$14.8918,000——
2020-05-20$8.87$14.8415,700——
2020-05-19$10.14$16.9644,600——
2020-05-18$10.17$17.0232,300——
2020-05-15$10.09$16.8826,900——
2020-05-14$9.11$15.2459,900——
2020-05-13$8.63$14.4442,100——
2020-05-12$8.65$14.4751,900——
2020-05-11$8.99$15.0442,900——
2020-05-08$8.83$14.7743,500——
2020-05-07$8.09$13.5428,700——
2020-05-06$7.42$12.4122,700——
2020-05-05$8.25$13.8022,400——
2020-05-04$8.77$14.6718,400——
2020-05-01$8.61$14.4111,900——
2020-04-30$8.84$14.7913,500——
2020-04-29$9.80$16.4021,100——
2020-04-28$8.52$14.2516,400——
2020-04-27$8.58$14.3512,700——
2020-04-24$8.42$14.0910,100——
2020-04-23$8.36$13.9914,100——
2020-04-22$8.33$13.948,200——
2020-04-21$8.25$13.808,100——
2020-04-20$8.31$13.9010,300——
2020-04-17$9.00$15.0611,200——
2020-04-16$8.20$13.7215,300——
2020-04-15$8.02$13.4229,800——
2020-04-14$9.18$15.3610,500——
2020-04-13$8.90$14.894,300——
2020-04-09$9.48$15.8613,900——
2020-04-08$9.24$15.4614,000——
2020-04-07$9.25$15.4814,700——
2020-04-06$9.24$15.4612,500——
2020-04-03$7.50$12.5510,700——
2020-04-02$7.99$13.3717,300——
2020-04-01$7.85$13.1324,700——
2020-03-31$8.73$14.6132,700——
2020-03-30$9.09$15.2119,600——
2020-03-27$9.00$15.0624,700——
2020-03-26$10.19$17.0536,600——
2020-03-25$9.50$15.8926,700——
2020-03-24$10.40$17.4042,600——
2020-03-23$10.89$18.2214,300——
2020-03-20$12.20$20.4139,600——
2020-03-19$12.28$20.5537,600——
2020-03-18$11.47$19.1922,400——
2020-03-17$12.25$20.5053,600——
2020-03-16$9.57$16.0175,600——
2020-03-13$10.47$17.5255,400——
2020-03-12$10.19$17.0544,600——
2020-03-11$11.09$18.5532,600——
2020-03-10$11.57$19.3632,900——
2020-03-09$11.17$18.699,000——
2020-03-06$12.46$20.8516,600——
2020-03-05$13.80$23.09134,600——
2020-03-04$14.25$23.84153,300——
2020-03-03$13.16$22.02326,600——
2020-03-02$12.50$20.9151,300——
2020-02-28$11.45$19.1621,000——
2020-02-27$11.00$18.40114,100——
2020-02-26$9.14$15.2928,400——
2020-02-25$10.51$17.589,900——
2020-02-24$11.23$18.7914,300——
2020-02-21$12.27$20.5317,000——
2020-02-20$13.01$21.7735,200——
2020-02-19$13.05$21.8380,800——
2020-02-18$12.27$20.536,700——
2020-02-14$12.72$21.2836,800——
2020-02-13$12.92$21.625,400——
2020-02-12$12.78$21.3819,600——
2020-02-11$12.75$21.3319,000——
2020-02-10$12.77$21.3730,700——
2020-02-07$12.79$21.4042,100——
2020-02-06$12.60$21.0839,100——
2020-02-05$13.03$21.80120,600——
2020-02-04$13.10$21.9223,600——
2020-02-03$12.83$21.4712,900——
2020-01-31$12.83$21.4780,600——
2020-01-30$12.91$21.602,400——
2020-01-29$13.26$22.1853,100——
2020-01-28$13.15$22.00183,600——
2020-01-27$12.82$21.4531,400——
2020-01-24$12.48$20.886,600——
2020-01-23$12.38$20.7115,300——
2020-01-22$12.20$20.415,400——
2020-01-21$12.34$20.6511,100——
2020-01-17$12.85$21.5015,000——
2020-01-16$12.87$21.536,700——
2020-01-15$12.57$21.0311,900——
2020-01-14$12.89$21.576,900——
2020-01-13$12.99$21.733,900——
2020-01-10$12.97$21.7015,900——
2020-01-09$12.97$21.703,600——
2020-01-08$12.77$21.3713,500——
2020-01-07$12.99$21.734,500——
2020-01-06$12.77$21.3711,400——
2020-01-03$12.33$20.638,600——
2020-01-02$12.72$21.286,000——