Ascent Industries Co. - Common Stock (ACNT)

Historical Prices For Ascent Industries Co. - Common Stock (ACNT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	12.76	12.89	12.62	12.72	28,674	12.72
3/31/2025	12.61	12.87	12.47	12.66	35,376	12.66
3/28/2025	12.90	12.97	12.65	12.73	20,121	12.73
3/27/2025	12.90	12.94	12.76	12.90	24,830	12.90
3/26/2025	12.81	12.95	12.64	12.85	24,071	12.85
3/25/2025	12.85	13.02	12.75	12.80	31,154	12.80
3/24/2025	12.57	13.13	12.36	12.81	68,620	12.81
3/21/2025	12.74	12.87	12.49	12.63	68,840	12.63
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