Ascent Industries Co. ACNT
13.02 USD -0.37 (-2.76%)
Regular-session close
13.02 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
12.78 Day range 13.29
12.12 52-week range 17.78
- YTD
- -19.58%
- 1 year
- -4.48%
ACNT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.29 | 13.29 | 12.77 | 13.02 | -0.37 | -2.76% | 35,310 |
| Nov 12, 2026 | 13.39 | 13.60 | 13.29 | 13.39 | -0.10 | -0.74% | 75,300 |
| Nov 11, 2026 | 13.64 | 13.64 | 13.32 | 13.49 | -0.07 | -0.52% | 102,900 |
| Nov 10, 2026 | 13.69 | 13.71 | 13.37 | 13.56 | -0.01 | -0.07% | 52,300 |
| Nov 9, 2026 | 13.80 | 13.89 | 13.48 | 13.57 | -0.17 | -1.24% | 35,000 |
| Nov 6, 2026 | 13.59 | 13.81 | 13.49 | 13.74 | +0.15 | +1.10% | 12,600 |
| Nov 5, 2026 | 14.45 | 15.45 | 13.54 | 13.59 | -0.15 | -1.09% | 49,400 |
| Nov 4, 2026 | 13.77 | 13.88 | 13.62 | 13.74 | -0.04 | -0.29% | 41,700 |
| Nov 3, 2026 | 13.72 | 13.86 | 13.46 | 13.78 | +0.06 | +0.44% | 49,400 |
| Nov 2, 2026 | 13.63 | 13.99 | 13.60 | 13.72 | -0.03 | -0.22% | 9,900 |
| Oct 30, 2026 | 14.12 | 14.12 | 13.61 | 13.75 | -0.05 | -0.36% | 14,400 |
| Oct 29, 2026 | 13.82 | 13.88 | 13.62 | 13.80 | +0.19 | +1.40% | 23,400 |
| Oct 28, 2026 | 13.72 | 13.76 | 13.42 | 13.61 | -0.07 | -0.51% | 23,600 |
| Oct 27, 2026 | 13.49 | 13.78 | 13.36 | 13.68 | +0.15 | +1.11% | 20,400 |
| Oct 26, 2026 | 14.12 | 14.12 | 13.52 | 13.53 | -0.41 | -2.94% | 32,000 |
| Oct 23, 2026 | 13.73 | 13.94 | 13.73 | 13.94 | +0.08 | +0.58% | 11,100 |
| Oct 22, 2026 | 13.70 | 13.86 | 13.70 | 13.86 | +0.08 | +0.58% | 7,800 |
| Oct 21, 2026 | 13.72 | 13.80 | 13.71 | 13.78 | 0.00 | 0.00% | 11,700 |
| Oct 20, 2026 | 13.50 | 13.88 | 13.50 | 13.78 | +0.25 | +1.85% | 30,300 |
| Oct 19, 2026 | 13.37 | 13.66 | 13.37 | 13.53 | +0.04 | +0.30% | 26,400 |
| Oct 16, 2026 | 13.53 | 13.54 | 13.38 | 13.49 | -0.06 | -0.44% | 15,800 |
| Oct 15, 2026 | 13.56 | 13.83 | 13.55 | 13.55 | -0.01 | -0.07% | 20,000 |
| Oct 14, 2026 | 13.49 | 13.60 | 13.34 | 13.56 | +0.02 | +0.15% | 34,300 |
| Oct 13, 2026 | 13.66 | 13.66 | 13.46 | 13.54 | -0.01 | -0.07% | 17,700 |
| Oct 12, 2026 | 13.51 | 13.73 | 13.48 | 13.55 | 0.00 | 0.00% | 27,900 |
| Oct 9, 2026 | 13.81 | 13.94 | 13.55 | 13.55 | -0.14 | -1.02% | 25,000 |
| Oct 8, 2026 | 13.52 | 13.74 | 13.50 | 13.69 | +0.09 | +0.66% | 15,100 |
| Oct 7, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | -0.26 | -1.88% | 7,400 |
| Oct 6, 2026 | 13.75 | 13.91 | 13.74 | 13.86 | +0.18 | +1.32% | 19,900 |
| Oct 5, 2026 | 13.73 | 13.89 | 13.55 | 13.68 | -0.09 | -0.65% | 22,500 |
| Oct 2, 2026 | 14.04 | 14.10 | 13.75 | 13.77 | -0.18 | -1.29% | 17,800 |
| Oct 1, 2026 | 14.10 | 14.21 | 13.63 | 13.95 | -0.15 | -1.06% | 39,500 |
| Sep 30, 2026 | 14.35 | 14.35 | 14.10 | 14.10 | -0.25 | -1.74% | 39,900 |
| Sep 29, 2026 | 14.53 | 14.63 | 14.35 | 14.35 | -0.17 | -1.17% | 43,000 |
| Sep 28, 2026 | 14.74 | 14.81 | 14.52 | 14.52 | -0.18 | -1.22% | 31,800 |
| Sep 25, 2026 | 14.61 | 14.78 | 14.60 | 14.70 | +0.06 | +0.41% | 20,300 |
| Sep 24, 2026 | 14.63 | 14.82 | 14.62 | 14.64 | -0.06 | -0.41% | 18,900 |
| Sep 23, 2026 | 14.71 | 14.77 | 14.69 | 14.70 | -0.12 | -0.81% | 13,300 |
| Sep 22, 2026 | 14.58 | 14.87 | 14.58 | 14.82 | +0.24 | +1.65% | 44,900 |
| Sep 21, 2026 | 14.77 | 14.83 | 14.58 | 14.58 | -0.17 | -1.15% | 51,700 |
| Sep 18, 2026 | 14.75 | 14.86 | 14.75 | 14.75 | -0.09 | -0.61% | 36,300 |
| Sep 17, 2026 | 14.96 | 14.96 | 14.79 | 14.84 | -0.07 | -0.47% | 9,700 |
| Sep 16, 2026 | 14.73 | 15.07 | 14.73 | 14.91 | +0.04 | +0.27% | 16,500 |
| Sep 15, 2026 | 14.75 | 15.01 | 14.75 | 14.87 | -0.08 | -0.54% | 17,400 |
| Sep 14, 2026 | 15.12 | 15.12 | 14.95 | 14.95 | -0.05 | -0.33% | 17,000 |
| Sep 11, 2026 | 14.89 | 15.16 | 14.86 | 15.00 | +0.22 | +1.49% | 61,700 |
| Sep 10, 2026 | 15.06 | 15.11 | 14.78 | 14.78 | -0.31 | -2.05% | 47,100 |
| Sep 9, 2026 | 15.19 | 15.19 | 14.85 | 15.09 | +0.09 | +0.60% | 25,400 |
| Sep 8, 2026 | 15.24 | 15.31 | 15.00 | 15.00 | -0.26 | -1.70% | 25,100 |
| Sep 4, 2026 | 15.30 | 15.44 | 15.24 | 15.26 | -0.09 | -0.59% | 16,300 |
| Sep 3, 2026 | 15.27 | 15.40 | 15.25 | 15.35 | +0.04 | +0.26% | 16,100 |
| Sep 2, 2026 | 15.07 | 15.63 | 15.07 | 15.31 | +0.21 | +1.39% | 30,500 |
| Sep 1, 2026 | 15.04 | 15.24 | 15.04 | 15.10 | -0.07 | -0.46% | 24,300 |
| Aug 31, 2026 | 15.41 | 15.45 | 15.17 | 15.17 | -0.26 | -1.69% | 30,900 |
| Aug 28, 2026 | 15.82 | 15.88 | 15.41 | 15.43 | -0.37 | -2.34% | 53,300 |
| Aug 27, 2026 | 15.30 | 15.84 | 15.26 | 15.80 | +0.35 | +2.27% | 50,700 |
| Aug 26, 2026 | 15.11 | 15.58 | 15.10 | 15.45 | +0.37 | +2.45% | 48,900 |
| Aug 25, 2026 | 14.92 | 15.19 | 14.90 | 15.08 | +0.18 | +1.21% | 55,400 |
| Aug 24, 2026 | 14.63 | 14.95 | 14.63 | 14.90 | +0.18 | +1.22% | 42,800 |
| Aug 21, 2026 | 14.99 | 15.19 | 14.68 | 14.72 | -0.29 | -1.93% | 53,300 |
| Aug 20, 2026 | 15.38 | 15.38 | 15.00 | 15.01 | -0.34 | -2.21% | 37,900 |
| Aug 19, 2026 | 15.36 | 15.39 | 15.16 | 15.35 | +0.23 | +1.52% | 52,200 |
| Aug 18, 2026 | 14.99 | 15.24 | 14.99 | 15.12 | -0.01 | -0.07% | 55,700 |
| Aug 17, 2026 | 15.00 | 15.21 | 15.00 | 15.13 | +0.08 | +0.53% | 44,600 |
| Aug 14, 2026 | 14.75 | 15.12 | 14.57 | 15.05 | +0.22 | +1.48% | 63,400 |
65 days, newest first. Daily bars as drawn on the ACNT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.