Advertisement
U.S. Markets closed
S&P Futures
5,906.75 +10.25 (+0.17%) Dow Futures
43,572.00 +4.00 (+0.01%) Nasdaq Futures
20,583.50 +89.75 (+0.44%) Russell 2000 Futures
2,318.50 +4.90 (+0.21%) Crude Oil
66.83 -0.19 (-0.28%) Gold
2,576.60 +6.50 (+0.25%)
Ascent Industries Co. (ACNT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 9.84 | 9.95 | 9.63 | 9.95 | 9.95 | 32,200 |
| Nov 14, 2024 | 9.85 | 9.85 | 9.42 | 9.62 | 9.62 | 59,300 |
| Nov 13, 2024 | 9.79 | 10.00 | 9.46 | 9.59 | 9.59 | 154,000 |
| Nov 12, 2024 | 9.55 | 9.99 | 9.41 | 9.42 | 9.42 | 38,500 |
| Nov 11, 2024 | 9.80 | 9.80 | 9.40 | 9.59 | 9.59 | 27,500 |
| Nov 08, 2024 | 9.37 | 9.83 | 9.18 | 9.62 | 9.62 | 49,700 |
| Nov 07, 2024 | 9.29 | 9.48 | 9.19 | 9.40 | 9.40 | 55,400 |
| Nov 06, 2024 | 9.47 | 9.55 | 9.31 | 9.40 | 9.40 | 101,900 |
| Nov 05, 2024 | 9.42 | 9.52 | 9.22 | 9.37 | 9.37 | 29,700 |
| Nov 04, 2024 | 9.51 | 9.62 | 9.17 | 9.50 | 9.50 | 29,100 |
| Nov 01, 2024 | 9.48 | 9.65 | 9.20 | 9.40 | 9.40 | 49,200 |
| Oct 31, 2024 | 9.25 | 9.48 | 9.13 | 9.48 | 9.48 | 18,100 |
| Oct 30, 2024 | 9.29 | 9.54 | 9.23 | 9.38 | 9.38 | 15,500 |
| Oct 29, 2024 | 9.45 | 9.46 | 9.22 | 9.33 | 9.33 | 59,100 |
| Oct 28, 2024 | 9.65 | 9.74 | 9.37 | 9.48 | 9.48 | 34,000 |
| Oct 25, 2024 | 9.55 | 9.63 | 9.35 | 9.58 | 9.58 | 35,000 |
| Oct 24, 2024 | 9.78 | 9.78 | 9.31 | 9.57 | 9.57 | 21,000 |
| Oct 23, 2024 | 9.32 | 9.49 | 9.18 | 9.49 | 9.49 | 14,800 |
| Oct 22, 2024 | 9.05 | 9.30 | 9.05 | 9.28 | 9.28 | 10,600 |
| Oct 21, 2024 | 9.22 | 9.41 | 9.09 | 9.09 | 9.09 | 36,200 |
| Oct 18, 2024 | 9.35 | 9.44 | 9.04 | 9.33 | 9.33 | 36,300 |
| Oct 17, 2024 | 9.09 | 9.50 | 9.03 | 9.47 | 9.47 | 25,100 |
| Oct 16, 2024 | 9.26 | 9.68 | 9.06 | 9.10 | 9.10 | 51,200 |
| Oct 15, 2024 | 9.32 | 9.38 | 9.00 | 9.07 | 9.07 | 48,700 |
| Oct 14, 2024 | 9.25 | 9.58 | 9.25 | 9.36 | 9.36 | 21,600 |
| Oct 11, 2024 | 9.60 | 9.64 | 9.30 | 9.45 | 9.45 | 55,300 |
| Oct 10, 2024 | 9.35 | 9.65 | 9.21 | 9.40 | 9.40 | 24,700 |
| Oct 09, 2024 | 9.69 | 9.79 | 9.35 | 9.45 | 9.45 | 50,200 |
| Oct 08, 2024 | 9.30 | 9.72 | 9.26 | 9.60 | 9.60 | 25,300 |
| Oct 07, 2024 | 9.79 | 9.79 | 9.46 | 9.52 | 9.52 | 22,700 |
| Oct 04, 2024 | 9.70 | 9.86 | 9.61 | 9.64 | 9.64 | 10,500 |
| Oct 03, 2024 | 9.72 | 9.80 | 9.60 | 9.80 | 9.80 | 6,100 |
| Oct 02, 2024 | 9.46 | 9.78 | 9.39 | 9.55 | 9.55 | 8,500 |
| Oct 01, 2024 | 9.58 | 9.73 | 9.29 | 9.47 | 9.47 | 21,200 |
| Sep 30, 2024 | 9.66 | 9.71 | 9.39 | 9.70 | 9.70 | 18,200 |
| Sep 27, 2024 | 9.90 | 9.90 | 9.23 | 9.38 | 9.38 | 22,300 |
| Sep 26, 2024 | 9.65 | 10.01 | 9.65 | 9.86 | 9.86 | 14,900 |
| Sep 25, 2024 | 9.83 | 9.97 | 9.61 | 9.75 | 9.75 | 14,000 |
| Sep 24, 2024 | 9.50 | 10.09 | 9.25 | 9.66 | 9.66 | 51,900 |
| Sep 23, 2024 | 9.50 | 9.65 | 9.20 | 9.64 | 9.64 | 39,100 |
| Sep 20, 2024 | 8.59 | 9.65 | 8.59 | 9.65 | 9.65 | 105,000 |
| Sep 19, 2024 | 9.38 | 9.40 | 8.16 | 8.30 | 8.30 | 1,779,400 |
| Sep 18, 2024 | 9.12 | 9.35 | 9.06 | 9.16 | 9.16 | 14,100 |
| Sep 17, 2024 | 9.24 | 9.53 | 9.05 | 9.05 | 9.05 | 22,300 |
| Sep 16, 2024 | 9.37 | 9.37 | 9.10 | 9.20 | 9.20 | 12,400 |
| Sep 13, 2024 | 9.16 | 9.31 | 9.16 | 9.25 | 9.25 | 8,800 |
| Sep 12, 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 7,500 |
| Sep 11, 2024 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 4,800 |
| Sep 10, 2024 | 9.62 | 9.74 | 9.23 | 9.57 | 9.57 | 9,600 |
| Sep 09, 2024 | 9.90 | 9.95 | 9.68 | 9.68 | 9.68 | 8,500 |
| Sep 06, 2024 | 10.01 | 10.01 | 9.74 | 9.99 | 9.99 | 6,700 |
| Sep 05, 2024 | 10.09 | 10.19 | 9.95 | 10.14 | 10.14 | 2,500 |
| Sep 04, 2024 | 9.90 | 10.10 | 9.90 | 10.09 | 10.09 | 3,500 |
| Sep 03, 2024 | 10.02 | 10.14 | 10.00 | 10.10 | 10.10 | 2,400 |
| Aug 30, 2024 | 9.72 | 10.34 | 9.72 | 10.31 | 10.31 | 6,800 |
| Aug 29, 2024 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | 1,900 |
| Aug 28, 2024 | 10.17 | 10.23 | 9.91 | 10.00 | 10.00 | 13,600 |
| Aug 27, 2024 | 10.02 | 10.61 | 10.02 | 10.10 | 10.10 | 6,300 |
| Aug 26, 2024 | 10.25 | 10.70 | 9.93 | 9.93 | 9.93 | 29,500 |
| Aug 23, 2024 | 9.90 | 10.30 | 9.90 | 10.15 | 10.15 | 6,700 |
| Aug 22, 2024 | 10.00 | 10.14 | 9.93 | 10.00 | 10.00 | 21,200 |
| Aug 21, 2024 | 10.00 | 10.13 | 9.95 | 10.00 | 10.00 | 34,800 |
| Aug 20, 2024 | 9.99 | 10.20 | 9.95 | 10.00 | 10.00 | 27,600 |
| Aug 19, 2024 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | 11,100 |
| Aug 16, 2024 | 10.18 | 10.32 | 9.98 | 10.17 | 10.17 | 12,800 |
| Aug 15, 2024 | 10.25 | 10.52 | 10.14 | 10.14 | 10.14 | 32,100 |
| Aug 14, 2024 | 9.70 | 10.24 | 9.70 | 10.24 | 10.24 | 11,900 |
| Aug 13, 2024 | 9.88 | 10.35 | 9.88 | 10.12 | 10.12 | 7,600 |
| Aug 12, 2024 | 10.02 | 10.48 | 9.63 | 10.19 | 10.19 | 12,900 |
| Aug 09, 2024 | 10.03 | 10.33 | 10.03 | 10.29 | 10.29 | 6,000 |
| Aug 08, 2024 | 10.49 | 10.49 | 10.24 | 10.24 | 10.24 | 2,800 |
| Aug 07, 2024 | 10.31 | 10.60 | 10.00 | 10.24 | 10.24 | 6,600 |
| Aug 06, 2024 | 9.96 | 10.15 | 9.69 | 10.04 | 10.04 | 10,400 |
| Aug 05, 2024 | 9.71 | 10.04 | 9.53 | 10.04 | 10.04 | 7,300 |
| Aug 02, 2024 | 10.04 | 10.13 | 9.53 | 10.04 | 10.04 | 3,000 |
| Aug 01, 2024 | 9.97 | 10.14 | 9.97 | 10.14 | 10.14 | 1,100 |
| Jul 31, 2024 | 10.22 | 10.22 | 10.08 | 10.08 | 10.08 | 4,800 |
| Jul 30, 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1,100 |
| Jul 29, 2024 | 10.13 | 10.13 | 9.61 | 10.10 | 10.10 | 12,000 |
| Jul 26, 2024 | 9.99 | 10.24 | 9.68 | 10.21 | 10.21 | 11,700 |
| Jul 25, 2024 | 10.00 | 10.06 | 9.89 | 9.89 | 9.89 | 11,500 |
| Jul 24, 2024 | 10.00 | 10.03 | 9.97 | 10.03 | 10.03 | 7,000 |
| Jul 23, 2024 | 9.55 | 9.99 | 9.55 | 9.99 | 9.99 | 3,300 |
| Jul 22, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 800 |
| Jul 19, 2024 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | 1,300 |
| Jul 18, 2024 | 9.61 | 9.99 | 9.61 | 9.98 | 9.98 | 8,000 |
| Jul 17, 2024 | 9.73 | 10.00 | 9.63 | 10.00 | 10.00 | 8,400 |
| Jul 16, 2024 | 10.14 | 10.25 | 9.76 | 9.91 | 9.91 | 24,400 |
| Jul 15, 2024 | 10.35 | 10.35 | 9.90 | 10.01 | 10.01 | 9,400 |
| Jul 12, 2024 | 10.14 | 10.39 | 9.81 | 10.08 | 10.08 | 9,200 |
| Jul 11, 2024 | 9.80 | 10.48 | 9.53 | 9.97 | 9.97 | 17,200 |
| Jul 10, 2024 | 9.31 | 9.45 | 9.05 | 9.30 | 9.30 | 13,700 |
| Jul 09, 2024 | 9.51 | 9.51 | 9.21 | 9.31 | 9.31 | 7,100 |
| Jul 08, 2024 | 9.51 | 10.04 | 9.51 | 9.65 | 9.65 | 5,800 |
| Jul 05, 2024 | 9.88 | 9.88 | 9.15 | 9.59 | 9.59 | 11,200 |
| Jul 03, 2024 | 9.07 | 9.42 | 8.81 | 9.39 | 9.39 | 3,600 |
| Jul 02, 2024 | 9.20 | 9.50 | 8.83 | 9.15 | 9.15 | 11,000 |
| Jul 01, 2024 | 9.71 | 9.90 | 9.25 | 9.25 | 9.25 | 10,800 |
| Jun 28, 2024 | 9.74 | 9.79 | 9.59 | 9.76 | 9.76 | 3,500 |
| Jun 27, 2024 | 9.85 | 9.85 | 9.61 | 9.73 | 9.73 | 4,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.