Ascent Industries Co. (ACNT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

11.21

+0.04

(+0.36%)

As of 10:00AM EST. Market open.

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	10.97	11.21	11.15	11.21	11.21	500
Feb 02, 2023	10.97	11.44	10.97	11.17	11.17	11,100
Feb 01, 2023	11.35	11.35	10.81	11.00	11.00	20,500
Jan 31, 2023	11.56	11.56	11.28	11.32	11.32	10,800
Jan 30, 2023	11.38	11.54	11.26	11.41	11.41	14,300
Jan 27, 2023	11.00	11.33	11.00	11.24	11.24	9,400
Jan 26, 2023	10.63	11.19	9.98	10.98	10.98	18,700
Jan 25, 2023	10.53	10.75	10.22	10.63	10.63	4,300
Jan 24, 2023	10.30	10.60	10.17	10.60	10.60	12,300
Jan 23, 2023	10.39	10.46	10.30	10.39	10.39	5,400
Jan 20, 2023	10.55	10.72	10.17	10.39	10.39	16,400
Jan 19, 2023	10.28	10.42	10.23	10.37	10.37	10,000
Jan 18, 2023	10.61	10.61	10.28	10.50	10.50	2,800
Jan 17, 2023	10.42	10.42	10.28	10.40	10.40	7,300
Jan 13, 2023	10.26	10.44	10.17	10.42	10.42	23,000
Jan 12, 2023	10.51	10.51	10.23	10.48	10.48	11,600
Jan 11, 2023	10.00	10.54	9.76	10.54	10.54	20,600
Jan 10, 2023	9.24	9.50	9.24	9.50	9.50	7,700
Jan 09, 2023	9.10	9.37	9.00	9.20	9.20	14,200
Jan 06, 2023	8.57	9.21	8.57	9.08	9.08	21,800
Jan 05, 2023	8.73	8.81	8.34	8.34	8.34	28,300
Jan 04, 2023	9.13	9.20	8.71	8.71	8.71	17,800
Jan 03, 2023	8.86	9.11	8.71	9.01	9.01	19,800
Dec 30, 2022	8.64	8.87	8.52	8.67	8.67	74,100
Dec 29, 2022	8.25	8.95	8.25	8.68	8.68	146,600
Dec 28, 2022	8.45	8.45	8.12	8.23	8.23	159,400
Dec 27, 2022	8.52	8.61	8.38	8.48	8.48	76,800
Dec 23, 2022	8.92	8.92	8.22	8.50	8.50	57,600
Dec 22, 2022	9.50	10.07	8.61	8.97	8.97	31,000
Dec 21, 2022	9.84	10.24	8.80	9.15	9.15	124,100
Dec 20, 2022	9.82	10.05	9.72	9.72	9.72	15,100
Dec 19, 2022	10.00	10.00	9.66	9.71	9.71	7,600
Dec 16, 2022	10.15	10.54	10.08	10.08	10.08	7,300
Dec 15, 2022	10.32	10.63	10.19	10.19	10.19	9,200
Dec 14, 2022	10.69	11.08	10.29	10.40	10.40	6,200
Dec 13, 2022	11.01	11.32	10.70	10.71	10.71	4,100
Dec 12, 2022	11.34	11.56	10.70	10.90	10.90	49,400
Dec 09, 2022	11.41	11.57	11.20	11.49	11.49	10,900
Dec 08, 2022	11.08	11.43	11.08	11.32	11.32	4,300
Dec 07, 2022	11.24	11.63	10.68	11.30	11.30	66,500
Dec 06, 2022	11.20	11.49	11.20	11.35	11.35	87,200
Dec 05, 2022	11.10	11.39	11.00	11.30	11.30	80,600
Dec 02, 2022	10.44	11.07	10.28	11.00	11.00	62,300
Dec 01, 2022	10.55	10.75	10.42	10.56	10.56	12,300
Nov 30, 2022	10.81	10.98	10.63	10.63	10.63	9,600
Nov 29, 2022	10.76	11.12	10.44	10.69	10.69	31,000
Nov 28, 2022	10.85	11.20	10.61	10.86	10.86	15,600
Nov 25, 2022	10.90	11.05	10.78	11.00	11.00	10,700
Nov 23, 2022	10.89	10.98	10.78	10.80	10.80	15,000
Nov 22, 2022	10.99	11.40	10.55	10.90	10.90	31,100
Nov 21, 2022	11.12	11.45	10.98	10.99	10.99	7,900
Nov 18, 2022	11.00	11.30	11.00	11.00	11.00	16,600
Nov 17, 2022	10.92	11.29	10.91	11.00	11.00	8,100
Nov 16, 2022	11.13	11.18	10.97	11.01	11.01	19,000
Nov 15, 2022	11.57	11.97	10.56	10.95	10.95	31,700
Nov 14, 2022	10.58	11.09	10.58	11.00	11.00	177,800
Nov 11, 2022	10.56	11.25	10.49	10.79	10.79	59,500
Nov 10, 2022	10.83	11.30	10.75	10.88	10.88	28,600
Nov 09, 2022	13.00	13.00	10.00	10.65	10.65	169,400
Nov 08, 2022	14.96	15.50	14.65	14.98	14.98	15,000
Nov 07, 2022	14.51	14.80	14.50	14.50	14.50	7,800
Nov 04, 2022	13.86	14.90	13.86	14.85	14.85	11,100
Nov 03, 2022	13.85	14.65	13.60	14.06	14.06	8,800
Nov 02, 2022	14.50	14.92	13.64	13.80	13.80	31,100
Nov 01, 2022	14.97	14.97	14.26	14.50	14.50	6,600
Oct 31, 2022	14.58	14.92	14.55	14.55	14.55	7,700
Oct 28, 2022	14.96	14.96	14.52	14.58	14.58	7,200
Oct 27, 2022	14.35	14.94	14.35	14.69	14.69	7,200
Oct 26, 2022	14.54	14.88	14.35	14.74	14.74	19,600
Oct 25, 2022	14.49	14.91	14.09	14.69	14.69	3,400
Oct 24, 2022	14.73	14.87	14.13	14.68	14.68	3,400
Oct 21, 2022	14.26	14.74	14.20	14.31	14.31	2,900
Oct 20, 2022	14.19	14.49	14.19	14.42	14.42	2,900
Oct 19, 2022	14.49	14.71	14.34	14.34	14.34	6,400
Oct 18, 2022	14.54	14.95	14.16	14.87	14.87	19,000
Oct 17, 2022	14.99	14.99	14.09	14.09	14.09	7,200
Oct 14, 2022	14.17	15.23	13.40	14.57	14.57	11,200
Oct 13, 2022	13.82	14.10	13.71	14.10	14.10	4,000
Oct 12, 2022	13.56	13.57	13.25	13.27	13.27	4,100
Oct 11, 2022	13.57	14.00	13.57	13.61	13.61	6,900
Oct 10, 2022	13.60	13.86	13.59	13.69	13.69	4,400
Oct 07, 2022	13.77	14.24	13.04	13.54	13.54	9,700
Oct 06, 2022	14.24	14.73	14.06	14.39	14.39	9,900
Oct 05, 2022	14.68	14.68	14.34	14.34	14.34	5,600
Oct 04, 2022	14.72	14.95	14.13	14.38	14.38	12,500
Oct 03, 2022	13.10	14.98	13.10	14.55	14.55	19,800
Sep 30, 2022	13.62	14.54	13.62	14.01	14.01	10,300
Sep 29, 2022	13.35	14.04	12.65	13.99	13.99	14,400
Sep 28, 2022	14.01	14.37	13.29	13.95	13.95	13,300
Sep 27, 2022	13.63	13.94	13.42	13.88	13.88	9,900
Sep 26, 2022	14.19	14.98	13.88	13.98	13.98	12,800
Sep 23, 2022	15.09	15.60	13.72	14.50	14.50	34,400
Sep 22, 2022	15.27	15.69	15.09	15.26	15.26	16,700
Sep 21, 2022	15.24	15.80	15.09	15.31	15.31	11,700
Sep 20, 2022	15.80	15.87	15.14	15.40	15.40	23,600
Sep 19, 2022	15.22	15.85	15.15	15.59	15.59	14,500
Sep 16, 2022	15.09	15.98	15.09	15.23	15.23	31,400
Sep 15, 2022	15.29	16.19	15.23	15.23	15.23	16,400
Sep 14, 2022	15.75	16.11	15.00	15.24	15.24	21,600
Sep 13, 2022	15.59	16.45	15.21	15.75	15.75	11,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,143.83-35.93(-0.86%)

Dow 3033,860.62-193.32(-0.57%)

Nasdaq12,089.73-111.09(-0.91%)

Russell 20001,988.57-12.65(-0.63%)

Crude Oil76.89+1.01(+1.33%)

Gold1,895.50-35.30(-1.83%)

Ascent Industries Co. (ACNT)

S&P 500
4,143.83
-35.93(-0.86%)

Dow 30
33,860.62
-193.32(-0.57%)

Nasdaq
12,089.73
-111.09(-0.91%)

Russell 2000
1,988.57
-12.65(-0.63%)

Crude Oil
76.89
+1.01(+1.33%)

Gold
1,895.50
-35.30(-1.83%)