12.83
price down icon0.62%   -0.08
after-market After Hours: 12.84 0.010 +0.08%
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 July 31, 2025, is $12.83.
  • 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 $12.83 now.
  • The 52-week high stock price for ACNT is $13.70, representing a 6.78% increase from the current share price, occurred on June 10, 2025.
  • The 52-week low stock price for ACNT is $8.16, indicating a -36.40% 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
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%
Jul 23, 2025 $13.12 $13.05 $0.07 26,401.0 +1.23%
Jul 22, 2025 $12.99 $12.70 $0.295 29,752.0 +0.62%
Jul 21, 2025 $12.98 $12.85 $0.13 58,025.0 +0.23%
Jul 18, 2025 $13.00 $12.79 $0.2093 27,535.0 -0.62%
Jul 17, 2025 $12.96 $12.79 $0.1682 26,728.0 +0.15%
Jul 16, 2025 $12.96 $12.75 $0.205 30,834.0 +0.23%
Jul 15, 2025 $13.02 $12.81 $0.205 28,843.0 -1.23%
Jul 14, 2025 $13.07 $12.76 $0.315 47,291.0 +1.32%
Jul 11, 2025 $13.02 $12.78 $0.2405 41,680.0 -0.54%
Jul 10, 2025 $12.98 $12.68 $0.30 61,940.0 +0.78%
Jul 09, 2025 $12.86 $12.63 $0.2282 45,163.0 -0.08%
Jul 08, 2025 $12.99 $12.79 $0.1917 36,774.0 +0.63%
Jul 07, 2025 $12.88 $12.67 $0.2071 48,226.0 +0.39%
Jul 03, 2025 $12.74 $12.58 $0.16 32,418.0 +0.95%
Jul 02, 2025 $12.74 $12.52 $0.2183 38,739.0 -1.02%

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
Jul, 2025 $13.16 $12.52 $0.6383 896,243.0 +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
$1.45
price up icon 1.40%
steel GGB
$2.96
price down icon 1.66%
steel CLF
$10.52
price up icon 0.29%
steel CMC
$51.86
price down icon 0.63%
steel TX
$32.58
price down icon 0.21%
steel RS
$290.13
price down icon 1.71%
Cap:     |  Volume (24h):