loading

Ascent Industries Co Stock (ACNT) Price History

The historical daily chart and data for Ascent Industries Co stock (ACNT), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $12.31.
  • Ascent Industries Co all-time high stock price is $13.70, occurred on June 10, 2025.
  • The lowest Ascent Industries Co stock price recorded was $0.00 on February 21, 2024. Since then, Ascent Industries Co's stock price has risen over to $12.31 now.
  • The 52-week high stock price for ACNT is $13.70, representing a 11.29% increase from the current share price, occurred on June 10, 2025.
  • The 52-week low stock price for ACNT is $8.16, indicating a -33.71% decrease from the current share price, occurred on September 19, 2024.
The table below shows more information about ACNT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $12.33 $11.72 $0.61 134,784.0 +5.21%
Aug 21, 2025 $12.20 $11.62 $0.578 89,048.0 -1.18%
Aug 20, 2025 $11.96 $11.75 $0.21 21,327.0 -0.08%
Aug 19, 2025 $12.31 $11.83 $0.48 23,183.0 -1.74%
Aug 18, 2025 $12.50 $12.04 $0.4559 20,235.0 +0.84%
Aug 15, 2025 $12.76 $11.91 $0.85 102,525.0 -4.63%
Aug 14, 2025 $12.87 $12.47 $0.395 52,501.0 -2.03%
Aug 13, 2025 $12.99 $12.72 $0.2704 29,338.0 -0.47%
Aug 12, 2025 $13.13 $12.82 $0.31 36,876.0 -0.62%
Aug 11, 2025 $13.22 $12.89 $0.33 43,235.0 -1.30%
Aug 08, 2025 $13.26 $12.94 $0.319 32,474.0 +1.16%
Aug 07, 2025 $13.11 $12.75 $0.36 37,133.0 -0.84%
Aug 06, 2025 $13.10 $12.90 $0.2034 30,183.0 +0.46%
Aug 05, 2025 $13.04 $12.82 $0.2185 51,007.0 +0.70%
Aug 04, 2025 $12.96 $12.39 $0.5669 50,085.0 +2.05%
Aug 01, 2025 $12.81 $12.53 $0.2837 35,068.0 -1.33%
Jul 31, 2025 $12.84 $12.62 $0.22 24,842.0 -0.62%
Jul 30, 2025 $13.12 $12.82 $0.30 35,918.0 -0.46%
Jul 29, 2025 $13.08 $12.92 $0.16 36,521.0 -0.15%
Jul 28, 2025 $13.05 $12.78 $0.275 45,723.0 +0.23%
Jul 25, 2025 $13.09 $12.79 $0.305 49,782.0 -0.99%
Jul 24, 2025 $13.16 $12.97 $0.185 26,472.0 -0.23%

Ascent Industries Co Stock (ACNT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ascent Industries Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ascent Industries Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ascent Industries Co Stock (ACNT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $13.26 $11.62 $1.64 923,786.0 -4.05%
Jul, 2025 $13.16 $12.52 $0.6383 871,401.0 +1.74%
Jun, 2025 $13.70 $12.01 $1.69 2,775,252.0 -2.40%
May, 2025 $13.33 $11.46 $1.87 2,289,916.0 -2.12%
Apr, 2025 $13.27 $12.20 $1.07 1,317,149.0 +4.27%
Mar, 2025 $13.13 $11.05 $2.08 865,965.0 +13.24%
Feb, 2025 $11.68 $10.96 $0.72 339,410.0 -0.97%
Jan, 2025 $11.70 $10.76 $0.94 544,048.0 +0.98%

Ascent Industries Co Stock (ACNT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.38 $10.84 $1.54 860,518.0 +3.78%
Nov, 2024 $11.00 $9.17 $1.83 793,080.0 +14.35%
Oct, 2024 $9.86 $9.00 $0.86 651,405.0 -2.27%
Sep, 2024 $10.19 $8.16 $2.03 2,148,089.0 -5.92%
Aug, 2024 $10.70 $9.53 $1.17 274,137.0 +2.28%
Jul, 2024 $10.48 $8.81 $1.67 192,941.0 +3.28%
Jun, 2024 $10.54 $9.59 $0.95 121,323.0 -5.52%
May, 2024 $10.60 $9.65 $0.948 338,476.0 +0.93%
Apr, 2024 $10.92 $9.59 $1.33 120,708.0 +0.44%
Mar, 2024 $11.19 $10.01 $1.18 114,463.0 -4.86%
Feb, 2024 $11.00 $9.45 $1.55 124,629.0 +6.99%
Jan, 2024 $10.88 $8.99 $1.89 188,944.0 +4.71%

Ascent Industries Co Stock (ACNT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.90 $7.20 $2.70 447,007.0 +16.73%
Nov, 2023 $8.62 $7.64 $0.9799 133,864.0 -1.92%
Oct, 2023 $8.86 $7.32 $1.54 155,111.0 -5.86%
Sep, 2023 $9.71 $7.69 $2.02 116,778.0 -0.67%
Aug, 2023 $9.64 $8.72 $0.92 158,933.0 -2.19%
Jul, 2023 $9.16 $8.31 $0.8455 178,501.0 +0.44%
Jun, 2023 $10.72 $8.64 $2.08 166,204.0 -4.32%
May, 2023 $9.99 $8.60 $1.39 176,864.0 +0.11%
Apr, 2023 $9.97 $8.70 $1.27 130,606.0 +3.72%
Mar, 2023 $9.38 $8.30 $1.08 102,357.0 +0.00%
steel SID
$1.33
price up icon 4.72%
steel GGB
$2.98
price up icon 2.76%
steel CLF
$10.44
price up icon 3.67%
steel CMC
$58.92
price up icon 4.64%
steel TX
$33.11
price up icon 2.48%
steel RS
$294.54
price up icon 3.04%
Cap:     |  Volume (24h):