Get the Stockscreener App
16.16
0.19%
-0.03
After Hours:
16.48
0.32
+1.98%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 January 07, 2026, is $16.16.
- Ascent Industries Co all-time high stock price is $16.84, occurred on December 18, 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 $16.16 now.
- The 52-week high stock price for ACNT is $16.84, representing a 4.21% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for ACNT is $10.76, indicating a -33.42% decrease from the current share price, occurred on January 22, 2025.
The table below shows more information about ACNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $16.19 | $15.99 | $0.1951 | 35,815.0 | -0.19% |
| Jan 06, 2026 | $16.20 | $16.10 | $0.10 | 47,293.0 | +0.43% |
| Jan 05, 2026 | $16.45 | $16.00 | $0.445 | 81,787.0 | +0.37% |
| Jan 02, 2026 | $16.46 | $16.00 | $0.46 | 47,957.0 | -0.80% |
| Dec 31, 2025 | $16.68 | $16.11 | $0.57 | 61,286.0 | -2.18% |
| Dec 30, 2025 | $16.65 | $16.30 | $0.351 | 49,103.0 | +1.85% |
| Dec 29, 2025 | $16.28 | $15.75 | $0.53 | 58,603.0 | +2.01% |
| Dec 26, 2025 | $15.98 | $15.82 | $0.16 | 24,065.0 | +0.00% |
| Dec 24, 2025 | $16.07 | $15.85 | $0.225 | 25,061.0 | -0.93% |
| Dec 23, 2025 | $16.22 | $15.96 | $0.255 | 29,053.0 | -0.12% |
| Dec 22, 2025 | $16.13 | $15.73 | $0.40 | 47,446.0 | +2.81% |
| Dec 19, 2025 | $16.29 | $15.66 | $0.6325 | 118,675.0 | -3.87% |
| Dec 18, 2025 | $16.84 | $15.93 | $0.91 | 128,887.0 | +6.05% |
| Dec 17, 2025 | $15.64 | $15.28 | $0.365 | 43,045.0 | -1.16% |
| Dec 16, 2025 | $15.68 | $15.42 | $0.26 | 31,705.0 | +0.00% |
| Dec 15, 2025 | $15.72 | $15.40 | $0.315 | 53,652.0 | -0.13% |
| Dec 12, 2025 | $15.65 | $15.41 | $0.2436 | 53,850.0 | +0.91% |
| Dec 11, 2025 | $15.70 | $15.11 | $0.5869 | 89,342.0 | +1.38% |
| Dec 10, 2025 | $15.37 | $15.12 | $0.2449 | 61,966.0 | +0.20% |
| Dec 09, 2025 | $15.32 | $14.88 | $0.435 | 115,186.0 | +0.86% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $16.46 | $15.99 | $0.47 | 248,667.0 | -0.19% |
Ascent Industries Co Stock (ACNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.84 | $14.33 | $2.51 | 1,409,414.0 | +16.80% |
| Nov, 2025 | $14.73 | $11.96 | $2.77 | 2,099,251.0 | +16.53% |
| Oct, 2025 | $13.00 | $11.86 | $1.14 | 1,716,948.0 | -5.59% |
| Sep, 2025 | $13.14 | $11.87 | $1.28 | 1,226,766.0 | +5.40% |
| Aug, 2025 | $13.26 | $11.62 | $1.64 | 1,008,448.0 | -4.75% |
| 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% |
0.70%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):