Ascent Industries Co. - Common Stock (ACNT)

12.90Last Price

+0.05 (0.39%)Change

Ascent Industries Co. is a publicly traded company focused on developing and providing innovative solutions in various sectors, including technology, manufacturing, and logistics

The company specializes in creating advanced products and services that enhance operational efficiency and drive growth for businesses. Through its commitment to research and development, Ascent Industries aims to stay at the forefront of industry trends, offering its clients state-of-the-art technology and customized solutions that cater to their specific needs. With a strong emphasis on sustainability and customer satisfaction, the company strives to build long-lasting partnerships and contribute positively to the communities in which it operates.

Date Range:

2024-12-21 - 2025-03-21

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2025	12.89	12.96	12.61	12.90	32,616	12.90
3/19/2025	12.95	12.98	12.61	12.85	58,794	12.85
3/18/2025	13.00	13.00	12.86	12.95	61,322	12.95
3/17/2025	12.50	13.00	12.12	12.90	99,044	12.90
3/14/2025	12.35	12.68	12.34	12.45	43,571	12.45
3/13/2025	12.40	12.70	12.00	12.34	123,974	12.34
3/12/2025	11.90	11.90	11.48	11.78	22,714	11.78
3/11/2025	11.79	11.80	11.43	11.66	31,287	11.66
3/10/2025	11.76	11.99	11.59	11.70	11,895	11.70
3/07/2025	11.86	11.95	11.54	11.61	25,071	11.61
3/06/2025	11.46	12.13	11.46	11.84	38,391	11.84
3/05/2025	11.38	11.74	11.34	11.58	30,703	11.58
3/04/2025	11.18	11.40	11.05	11.05	31,532	11.05
3/03/2025	11.08	11.34	11.07	11.07	9,372	11.07
2/28/2025	11.30	11.33	11.13	11.18	9,123	11.18
2/27/2025	11.23	11.42	11.07	11.19	5,275	11.19
2/26/2025	11.30	11.42	11.01	11.12	28,816	11.12
2/25/2025	11.24	11.48	11.00	11.21	35,060	11.21
2/24/2025	11.18	11.48	11.09	11.09	6,257	11.09
2/21/2025	11.11	11.22	10.97	10.97	16,587	10.97
2/20/2025	11.26	11.54	11.02	11.23	19,623	11.23
2/19/2025	11.50	11.54	11.22	11.51	70,622	11.51
2/18/2025	11.30	11.68	11.16	11.40	36,211	11.40
2/14/2025	11.25	11.25	11.01	11.12	5,111	11.12
2/13/2025	11.00	11.18	10.96	11.04	9,234	11.04
2/12/2025	11.16	11.17	10.96	11.00	18,838	11.00
2/11/2025	11.16	11.34	11.12	11.16	9,295	11.16
2/10/2025	11.19	11.33	11.17	11.26	8,960	11.26
2/07/2025	10.98	11.16	10.98	11.15	5,216	11.15
2/06/2025	11.21	11.37	10.96	11.15	9,551	11.15
2/05/2025	11.20	11.29	11.11	11.29	15,335	11.29
2/04/2025	11.19	11.37	11.19	11.22	22,108	11.22
2/03/2025	11.17	11.37	11.13	11.24	8,191	11.24
1/31/2025	11.07	11.35	11.06	11.29	34,395	11.29
1/30/2025	11.00	11.29	11.00	11.14	23,141	11.14
1/29/2025	11.01	11.12	10.85	11.11	19,325	11.11
1/28/2025	10.97	11.20	10.86	10.86	5,263	10.86
1/27/2025	11.20	11.20	10.88	11.00	11,731	11.00
1/24/2025	11.02	11.23	11.02	11.11	19,986	11.11
1/23/2025	10.96	11.29	10.95	11.22	65,100	11.22
1/22/2025	11.18	11.27	10.76	10.81	27,050	10.81
1/21/2025	11.24	11.34	11.06	11.06	19,954	11.06
1/17/2025	11.08	11.26	11.08	11.09	13,244	11.09
1/16/2025	11.25	11.33	11.08	11.15	16,833	11.15
1/15/2025	11.13	11.26	11.13	11.17	11,708	11.17
1/14/2025	11.44	11.55	11.06	11.10	31,424	11.10
1/13/2025	11.33	11.35	11.25	11.25	8,394	11.25
1/10/2025	11.51	11.62	11.27	11.29	54,109	11.29
1/08/2025	11.56	11.60	11.50	11.52	35,070	11.52
1/07/2025	11.44	11.66	11.44	11.60	34,189	11.60
1/06/2025	11.59	11.70	11.44	11.48	30,705	11.48
1/03/2025	11.37	11.54	11.25	11.47	48,156	11.47
1/02/2025	11.31	11.50	11.25	11.40	34,275	11.40
12/31/2024	11.25	0.00	11.25	11.18	0	11.18
12/30/2024	11.33	11.39	11.19	11.25	16,539	11.25
12/27/2024	11.49	11.49	11.24	11.28	29,684	11.28
12/26/2024	11.25	11.40	11.14	11.36	38,856	11.36
12/24/2024	11.10	11.23	11.00	11.01	25,320	11.01
12/23/2024	11.33	11.33	11.01	11.01	22,938	11.01