Ascent Industries Co. (ACNT) NASDAQ

13.71

+0.29(+2.16%)

Updated at June 02 04:00PM

Currency In USD

ACNT Historical Return

If you invested $1000 in Ascent Industries Co. (ACNT) 10 years ago, it would be worth $1,817.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,400.61, while $1000 invested 1 year ago would be worth $1,056.11. This corresponds to total returns of 81.75%, 40.06%, 5.61%, respectively, with annualized returns of 6.15%, 6.97%, 5.61%.

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
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
May 26, 2026	14.54	14.21	14.21	14.64	14.13	49,190
May 22, 2026	14.29	14.45	14.45	14.94	14.23	60,245
May 21, 2026	14.12	14.29	14.29	14.43	14.11	51,558
May 20, 2026	13.99	14.16	14.16	14.23	13.13	67,924
May 19, 2026	14.07	14.02	14.02	14.11	13.87	64,074
May 18, 2026	13.91	14.13	14.13	14.18	13.72	52,967
May 15, 2026	14	13.9	13.9	14.13	13.85	60,544
May 14, 2026	14	14.02	14.02	14.33	13.96	30,436
May 13, 2026	13.76	13.93	13.93	13.95	13.75	48,641
May 12, 2026	13.49	13.76	13.76	13.76	13.03	90,021
May 11, 2026	13.69	13.53	13.53	13.89	13.47	89,013
May 08, 2026	13.33	13.84	13.84	14	13.33	91,519
May 07, 2026	13.99	13.39	13.39	14.07	12.53	236,803
May 06, 2026	14.77	14.59	14.59	15.46	14.33	91,722
May 05, 2026	14.91	14.94	14.94	15.24	14.91	57,806
May 04, 2026	14.68	14.92	14.92	15.05	14.6	85,429
May 01, 2026	14.53	14.74	14.74	14.8	14.46	44,572
April 30, 2026	14.36	14.57	14.57	14.65	14.36	56,189
April 29, 2026	14.55	14.5	14.5	14.7	14.36	49,734
April 28, 2026	14.46	14.7	14.7	14.7	14.23	94,889
April 27, 2026	14.44	14.53	14.53	14.69	14.43	63,589
April 24, 2026	14.38	14.52	14.52	14.7	14.27	64,442
April 23, 2026	14.02	14.41	14.41	14.43	14.02	63,768
April 22, 2026	14.03	14.08	14.08	14.14	13.93	36,764
April 21, 2026	14.2	14.03	14.03	14.39	14.03	55,465
April 20, 2026	14.31	14.36	14.36	14.5	14.2	43,596
April 17, 2026	13.99	14.27	14.27	14.32	13.84	86,421
April 16, 2026	13.78	13.92	13.92	14.1	13.53	61,424
April 15, 2026	13.6	13.78	13.78	13.82	13.51	96,786
April 14, 2026	13.61	13.73	13.73	13.8	13.36	98,201
April 13, 2026	13.5	13.62	13.62	13.77	13.42	103,544
April 10, 2026	13.19	13.47	13.47	13.5	13.1	119,900
April 09, 2026	13.24	13.26	13.26	13.7	13.06	179,876
April 08, 2026	13.24	13.35	13.35	13.44	13.2	111,361
April 07, 2026	13.4	13	13	13.51	12.89	130,296
April 06, 2026	13.09	13.26	13.26	13.37	12.82	94,012
April 02, 2026	13	13.1	13.1	13.22	12.95	123,794
April 01, 2026	13.32	13.15	13.15	13.57	13.11	109,079
March 31, 2026	13.28	13.31	13.31	13.48	13.15	121,039
March 30, 2026	13.03	13.15	13.15	13.21	12.8	158,214
March 27, 2026	12.73	12.88	12.88	13.01	12.71	81,624
March 26, 2026	12.92	12.84	12.84	13.03	12.66	76,996
March 25, 2026	13	12.93	12.93	13.17	12.84	122,211
March 24, 2026	12.44	12.82	12.82	12.9	12.44	135,987
March 23, 2026	12.41	12.6	12.6	12.66	12.22	233,893
March 20, 2026	12.65	12.12	12.12	12.68	12.1	262,570
March 19, 2026	12.19	12.46	12.46	12.5	12.13	180,661
March 18, 2026	12.84	12.39	12.39	12.95	12.31	185,179
March 17, 2026	12.71	12.69	12.69	13	12.66	91,903
March 16, 2026	12.97	12.74	12.74	13.05	12.67	78,169
March 13, 2026	12.92	12.79	12.79	13.17	12.59	220,865
March 12, 2026	12.61	12.91	12.91	13.22	12.36	147,997
March 11, 2026	13	12.72	12.72	13.07	12.65	188,140
March 10, 2026	13.09	13	13	13.35	12.9	308,173
March 09, 2026	13.08	13.21	13.21	13.34	12.97	378,928