Ascent Industries Co. (ACNT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +12.8%
- 3M
- +17.6%
- YTD
- -4.8%
- 1Y
- +19.7%
- 3Y
- +19.3%
- 5Y
- +8.1%
Loading 10-year price history...
ACNT Historical Performance
ACNT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.0%
- 2003 annual price return
- +64.8%
- 2004 annual price return
- +43.1%
- 2005 annual price return
- +5.8%
- 2006 annual price return
- +70.1%
- 2007 annual price return
- -7.8%
- 2008 annual price return
- -72.6%
- 2009 annual price return
- +88.4%
- 2010 annual price return
- +38.8%
- 2011 annual price return
- -14.4%
- 2012 annual price return
- +37.6%
- 2013 annual price return
- +8.9%
- 2014 annual price return
- +14.4%
- 2015 annual price return
- -61.1%
- 2016 annual price return
- +60.1%
- 2017 annual price return
- +21.8%
- 2018 annual price return
- +23.3%
- 2019 annual price return
- -18.4%
- 2020 annual price return
- -38.7%
- 2021 annual price return
- +105.4%
- 2022 annual price return
- -46.5%
- 2023 annual price return
- +6.1%
- 2024 annual price return
- +14.1%
- 2025 annual price return
- +42.0%
- 2026 annual price return
- +6.8%
ACNT Stock Price Trajectory (1980–2026)
As of July 8, 2026, Ascent Industries Co. (ACNT) trades at $15.29, representing a +19.7% return over the past year. The stock has delivered a +47.4% total return over five years (+8.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.45 on June 20, 2007. From this peak, ACNT has corrected -67.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers ZEUS (+39.9% 1Y), KALU (+105.4% 1Y), and NVS (+28.6% 1Y), ACNT has underperformed the peer group average. Compare ACNT vs ZEUS →
ACNT Historical Price Data · from 1980
Rows 1–50 of 11,671| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 15.20 | 15.94 | 14.80 | 15.29 | 46K | -0.65% |
| 2026-07-06 | 15.28 | 15.45 | 15.22 | 15.39 | 20K | +0.85% |
| 2026-07-02 | 14.90 | 15.27 | 14.81 | 15.26 | 48K | +0.99% |
| 2026-07-01 | 15.06 | 15.27 | 14.95 | 15.11 | 40K | +0.53% |
| 2026-06-30 | 14.64 | 15.25 | 14.11 | 15.03 | 100K | +3.73% |
| 2026-06-29 | 13.84 | 14.54 | 13.82 | 14.49 | 108K | +4.24% |
| 2026-06-26 | 14.41 | 14.41 | 13.81 | 13.90 | 0 | -3.74% |
| 2026-06-25 | 14.39 | 14.65 | 14.27 | 14.44 | 79K | -0.21% |
| 2026-06-24 | 14.07 | 14.58 | 13.90 | 14.47 | 166K | +3.58% |
| 2026-06-23 | 13.79 | 14.12 | 13.58 | 13.97 | 68K | +2.34% |
| 2026-06-22 | 14.00 | 14.00 | 13.54 | 13.65 | 53K | -2.22% |
| 2026-06-18 | 13.95 | 14.01 | 13.53 | 13.96 | 66K | +0.87% |
| 2026-06-17 | 13.76 | 14.06 | 13.70 | 13.84 | 62K | +1.17% |
| 2026-06-16 | 13.78 | 13.99 | 13.55 | 13.68 | 60K | -0.73% |
| 2026-06-15 | 14.18 | 14.47 | 13.70 | 13.78 | 53K | -1.92% |
| 2026-06-12 | 13.95 | 14.50 | 13.68 | 14.05 | 52K | +1.15% |
| 2026-06-11 | 13.79 | 14.00 | 13.65 | 13.89 | 60K | +0.94% |
| 2026-06-10 | 13.90 | 13.90 | 13.70 | 13.76 | 72K | +0.22% |
| 2026-06-09 | 13.37 | 13.83 | 13.36 | 13.73 | 62K | +1.33% |
| 2026-06-08 | 13.53 | 13.78 | 13.42 | 13.55 | 54K | 0.00% |
| 2026-06-05 | 13.59 | 13.65 | 13.52 | 13.55 | 32K | -0.44% |
| 2026-06-04 | 13.50 | 13.65 | 13.47 | 13.61 | 34K | +0.67% |
| 2026-06-03 | 13.81 | 13.81 | 13.49 | 13.52 | 63K | -1.39% |
| 2026-06-02 | 13.51 | 13.90 | 13.41 | 13.71 | 69K | +2.16% |
| 2026-06-01 | 13.54 | 13.54 | 13.08 | 13.42 | 88K | -0.96% |
| 2026-05-29 | 13.61 | 13.71 | 13.45 | 13.55 | 76K | -0.44% |
| 2026-05-28 | 14.07 | 14.10 | 13.58 | 13.61 | 58K | -2.86% |
| 2026-05-27 | 14.10 | 14.16 | 14.00 | 14.01 | 54K | -1.41% |
| 2026-05-26 | 14.54 | 14.64 | 14.13 | 14.21 | 42K | -1.66% |
| 2026-05-22 | 14.30 | 14.94 | 14.25 | 14.45 | 55K | +1.12% |
| 2026-05-21 | 14.12 | 14.43 | 14.11 | 14.29 | 50K | +0.92% |
| 2026-05-20 | 13.85 | 14.23 | 13.13 | 14.16 | 62K | +1.00% |
| 2026-05-19 | 14.01 | 14.08 | 13.89 | 14.02 | 63K | -0.78% |
| 2026-05-18 | 13.71 | 14.20 | 13.71 | 14.13 | 53K | +1.65% |
| 2026-05-15 | 13.96 | 14.13 | 13.85 | 13.90 | 60K | -0.86% |
| 2026-05-14 | 13.97 | 14.09 | 13.97 | 14.02 | 30K | +0.65% |
| 2026-05-13 | 13.97 | 13.97 | 13.75 | 13.93 | 44K | +1.24% |
| 2026-05-12 | 13.52 | 13.76 | 13.37 | 13.76 | 90K | +1.70% |
| 2026-05-11 | 13.82 | 13.88 | 13.47 | 13.53 | 87K | -2.24% |
| 2026-05-08 | 13.64 | 14.00 | 13.33 | 13.84 | 91K | +3.36% |
| 2026-05-07 | 13.80 | 13.80 | 12.79 | 13.39 | 236K | -8.22% |
| 2026-05-06 | 15.13 | 15.46 | 14.33 | 14.59 | 88K | -2.44% |
| 2026-05-05 | 14.91 | 15.23 | 14.90 | 14.96 | 58K | +0.23% |
| 2026-05-04 | 14.68 | 15.02 | 14.68 | 14.92 | 84K | +1.22% |
| 2026-05-01 | 14.49 | 14.82 | 14.46 | 14.74 | 44K | +1.17% |
| 2026-04-30 | 14.60 | 14.65 | 14.43 | 14.57 | 53K | +0.48% |
| 2026-04-29 | 14.55 | 14.60 | 14.36 | 14.50 | 46K | -1.36% |
| 2026-04-28 | 14.50 | 14.70 | 14.23 | 14.70 | 95K | +1.17% |
| 2026-04-27 | 14.46 | 14.69 | 14.44 | 14.53 | 64K | +0.07% |
| 2026-04-24 | 14.46 | 14.62 | 14.34 | 14.52 | 63K | +0.76% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACNT — Frequently Asked Questions
Quick answers to the most common questions about buying ACNT stock.
How has ACNT stock performed recently?
ACNT returned +19.7% over the past year, beating its 5-year annualized CAGR of +8.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ACNT's all-time high price?
Ascent Industries Co. reached $47.45 on 2007-06-20. The 52-week high is $17.92. Current 1-year return of +19.7% places the stock closer to historical peaks.
Where can I download ACNT historical price data?
This page provides ACNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.