Ascent Industries Co. (ACNT) NASDAQ

Currency In USD

ACNT Historical Return

If you invested $1000 in Ascent Industries Co. (ACNT) 10 years ago, it would be worth $2,055.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,308.44, while $1000 invested 1 year ago would be worth $1,195.78. This corresponds to total returns of 105.59%, 30.84%, 19.58%, respectively, with annualized returns of 7.47%, 5.52%, 19.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACNT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.99	14.72	14.72	15.19	14.68	53,305
August 20, 2026	15.38	15.01	15.01	15.38	15	37,855
August 19, 2026	15.36	15.35	15.35	15.38	15.25	0
August 18, 2026	14.99	15.12	15.12	15.24	14.99	55,686
August 17, 2026	15	15.13	15.13	15.21	15	44,648
August 14, 2026	14.75	15.05	15.05	15.12	14.57	63,405
August 13, 2026	14.88	14.83	14.83	15.21	14.81	47,816
August 12, 2026	15.58	14.75	14.75	15.58	14.7	36,502
August 11, 2026	15.65	15.33	15.33	15.84	15.31	43,093
August 10, 2026	15.49	15.6	15.6	15.68	15.48	35,843
August 07, 2026	15.61	15.61	15.61	15.84	15.26	41,014
August 06, 2026	15.53	15.25	15.25	15.7	15.24	45,660
August 05, 2026	16.01	15.58	15.58	16.39	15.4	159,704
August 04, 2026	15.44	15.38	15.38	15.52	15.15	137,586
August 03, 2026	15.41	15.53	15.53	15.59	15.08	79,851
July 31, 2026	15.46	15.47	15.47	15.56	15.43	34,004
July 30, 2026	15.38	15.52	15.52	15.56	15.24	19,363
July 29, 2026	15.44	15.41	15.41	15.52	15.27	46,326
July 28, 2026	15.25	15.49	15.49	15.57	15.25	62,817
July 27, 2026	15.14	15.24	15.24	15.28	14.85	71,428
July 23, 2026	15.11	15.17	15.17	15.36	15.04	45,946
July 22, 2026	15.11	15.26	15.26	15.34	15.06	32,443
July 21, 2026	15.18	15.15	15.15	15.23	15.09	27,710
July 20, 2026	15.25	15.15	15.15	15.32	15.15	31,495
July 17, 2026	15.23	15.29	15.29	15.29	14.99	23,430
July 16, 2026	15.15	15.12	15.12	15.23	15.02	18,005
July 15, 2026	15.13	15.12	15.12	15.17	15	26,841
July 14, 2026	15.15	15.01	15.01	15.35	15.01	29,571
July 13, 2026	15.23	15.18	15.18	15.43	15.05	33,210
July 10, 2026	15.36	15.26	15.26	15.36	15.14	39,686
July 09, 2026	15.34	15.25	15.25	15.37	15.17	24,041
July 08, 2026	15.38	15.1	15.1	15.38	14.89	51,816
July 07, 2026	15.71	15.29	15.29	15.94	14.8	46,310
July 06, 2026	15.26	15.39	15.39	15.45	15.01	20,599
July 02, 2026	15.16	15.26	15.26	15.28	14.81	50,269
July 01, 2026	15.05	15.11	15.11	15.27	14.95	42,601
June 30, 2026	14.45	15.03	15.03	15.25	14.11	102,533
June 29, 2026	13.91	14.49	14.49	14.54	13.74	109,807
June 26, 2026	14.36	13.9	13.9	14.41	13.8	984,634
June 25, 2026	14.44	14.44	14.44	14.66	14.24	80,825
June 24, 2026	14.07	14.47	14.47	14.58	13.91	167,776
June 23, 2026	13.7	13.97	13.97	14.12	13.63	67,692
June 22, 2026	14	13.65	13.65	14.01	13.54	52,814
June 18, 2026	13.95	13.96	13.96	14.01	13.53	67,112
June 17, 2026	13.84	13.84	13.84	14.06	13.7	62,882
June 16, 2026	13.78	13.68	13.68	14	13.55	59,830
June 15, 2026	14.18	13.78	13.78	14.47	13.7	52,807
June 12, 2026	13.89	14.05	14.05	14.5	13.68	51,943
June 11, 2026	13.79	13.89	13.89	14	13.66	60,721
June 10, 2026	13.73	13.76	13.76	14	13.63	71,923
June 09, 2026	13.54	13.73	13.73	13.82	13.36	62,536
June 08, 2026	13.52	13.55	13.55	13.78	13.42	54,224
June 05, 2026	13.57	13.55	13.55	13.67	13.52	32,365
June 04, 2026	13.62	13.61	13.61	13.65	13.47	35,354
June 03, 2026	13.75	13.52	13.52	13.81	13.49	62,893
June 02, 2026	13.43	13.71	13.71	13.9	13.41	75,814
June 01, 2026	13.54	13.42	13.42	13.54	13.08	88,635
May 29, 2026	13.61	13.55	13.55	13.72	13.45	80,212
May 28, 2026	14	13.61	13.61	14.1	13.59	58,396
May 27, 2026	14.1	14.01	14.01	14.16	14	54,343