ACNT - ASCENT INDUSTRIES CO.
13.76
0.230 1.672%
Share volume: 90,021
Last Updated: 05-12-2026
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$13.53
0.23
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $13.49 | $13.49 | $13.76 | $13.76 | $13.03 | $13.03 | $13.76 | $13.76 | 90,021 | $90,021.00 |
| 05-11-2026 | $13.69 | $13.69 | $13.89 | $13.89 | $13.47 | $13.47 | $13.53 | $13.53 | 89,013 | $89,013.00 |
| 05-08-2026 | $13.33 | $13.33 | $14.00 | $14.00 | $13.33 | $13.33 | $13.84 | $13.84 | 91,519 | $91,519.00 |
| 05-07-2026 | $13.99 | $13.99 | $14.07 | $14.07 | $12.53 | $12.53 | $13.39 | $13.39 | 236,803 | $236,803.00 |
| 05-06-2026 | $14.77 | $14.77 | $15.46 | $15.46 | $14.33 | $14.33 | $14.59 | $14.59 | 92,238 | $92,238.00 |
| 05-05-2026 | $14.91 | $14.91 | $15.24 | $15.24 | $14.91 | $14.91 | $14.94 | $14.94 | 57,806 | $57,806.00 |
| 05-04-2026 | $14.68 | $14.68 | $15.05 | $15.05 | $14.60 | $14.60 | $14.92 | $14.92 | 85,429 | $85,429.00 |
| 05-01-2026 | $14.53 | $14.53 | $14.80 | $14.80 | $14.46 | $14.46 | $14.74 | $14.74 | 44,572 | $44,572.00 |
| 04-30-2026 | $14.36 | $14.36 | $14.65 | $14.65 | $14.36 | $14.36 | $14.57 | $14.57 | 56,190 | $56,190.00 |
| 04-29-2026 | $14.55 | $14.55 | $14.70 | $14.70 | $14.36 | $14.36 | $14.50 | $14.50 | 49,736 | $49,736.00 |