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 $1,329.41 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,027.27, while $1000 invested 1 year ago would be worth $1,035.91. This corresponds to total returns of 32.94%, 2.73%, 3.59%, respectively, with annualized returns of 2.89%, 0.54%, 3.59%.

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
November 10, 2026	13.69	13.56	13.56	13.71	13.37	52,282
November 09, 2026	13.63	13.57	13.57	13.89	13.48	34,954
November 06, 2026	13.97	13.74	13.74	13.97	13.51	12,578
November 05, 2026	14.45	13.59	13.59	14.78	13.54	49,389
November 04, 2026	13.76	13.74	13.74	13.84	13.63	34,475
November 03, 2026	13.78	13.78	13.78	13.89	13.46	49,399
November 02, 2026	13.85	13.72	13.72	13.99	13.62	9,893
October 30, 2026	14.12	13.75	13.75	14.12	13.61	14,414
October 29, 2026	13.52	13.8	13.8	13.92	13.52	23,414
October 28, 2026	13.63	13.61	13.61	13.76	13.42	21,873
October 27, 2026	13.49	13.68	13.68	13.78	13.36	20,411
October 26, 2026	14.12	13.53	13.53	14.12	13.52	32,092
October 23, 2026	13.73	13.94	13.94	13.94	13.73	11,144
October 22, 2026	13.7	13.86	13.86	13.86	13.7	7,821
October 21, 2026	13.72	13.78	13.78	13.8	13.71	11,728
October 20, 2026	13.5	13.78	13.78	13.88	13.5	30,335
October 19, 2026	13.37	13.53	13.53	13.66	13.37	26,352
October 16, 2026	13.53	13.49	13.49	13.54	13.38	15,830
October 15, 2026	13.56	13.55	13.55	13.83	13.55	19,961
October 14, 2026	13.49	13.56	13.56	13.6	13.34	34,264
October 13, 2026	13.66	13.54	13.54	13.66	13.46	17,652
October 12, 2026	13.51	13.55	13.55	13.73	13.48	27,908
October 09, 2026	13.83	13.55	13.55	13.87	13.55	24,962
October 08, 2026	13.52	13.69	13.69	13.74	13.5	15,103
October 07, 2026	13.81	13.6	13.6	13.81	13.51	7,390
October 06, 2026	13.75	13.86	13.86	13.91	13.74	19,909
October 05, 2026	13.73	13.68	13.68	13.89	13.55	22,451
October 02, 2026	14.04	13.77	13.77	14.1	13.75	17,833
October 01, 2026	14.1	13.95	13.95	14.21	13.63	39,507
September 30, 2026	14.35	14.1	14.1	14.35	14.1	39,908
September 29, 2026	14.53	14.35	14.35	14.63	14.35	42,951
September 28, 2026	14.74	14.52	14.52	14.81	14.52	31,847
September 25, 2026	14.61	14.7	14.7	14.78	14.6	20,315
September 24, 2026	14.63	14.64	14.64	14.82	14.62	18,919
September 23, 2026	14.71	14.7	14.7	14.77	14.69	13,276
September 22, 2026	14.73	14.82	14.82	14.87	14.63	44,904
September 21, 2026	14.76	14.58	14.58	14.76	14.58	51,687
September 18, 2026	14.75	14.75	14.75	14.86	14.75	36,292
September 17, 2026	14.96	14.84	14.84	14.96	14.79	9,735
September 16, 2026	14.73	14.91	14.91	15.07	14.73	16,528
September 15, 2026	14.75	14.87	14.87	15.01	14.75	17,445
September 11, 2026	14.89	15	15	15.16	14.87	61,671
September 10, 2026	15.06	14.78	14.78	15.11	14.78	47,108
September 09, 2026	15.19	15.09	15.09	15.19	14.85	25,396
September 08, 2026	15.24	15	15	15.31	15	25,140
September 04, 2026	15.3	15.26	15.26	15.44	15.24	16,299
September 03, 2026	15.27	15.35	15.35	15.37	15.27	16,125
September 02, 2026	15.07	15.31	15.31	15.63	15.07	30,477
September 01, 2026	15.04	15.1	15.1	15.24	15.04	24,257
August 31, 2026	15.41	15.17	15.17	15.45	15.17	30,934
August 28, 2026	15.82	15.43	15.43	15.88	15.41	53,299
August 27, 2026	15.3	15.8	15.8	15.84	15.26	50,666
August 26, 2026	15.11	15.45	15.45	15.58	15.1	48,862
August 25, 2026	14.92	15.08	15.08	15.19	14.9	55,390
August 24, 2026	14.63	14.9	14.9	14.95	14.63	42,811
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