Ascent Industries Stock Price History
NASDAQ: ACNTIndustrialsMajor ChemicalsUSD
13.55-0.14 (-1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACNT price history at a glance
The price history for Ascent Industries (ACNT) on this page begins on March 17, 1980, when the stock closed at $2.38; it most recently closed at $13.55 on October 5, 2026. The highest price in this record is $47.45, reached on June 18, 2007; the latest close is 71.4% below that peak. Across the 45 complete calendar years in the table, ACNT finished higher in 26 and lower in 19. Its best year was 1992 (+202.9%) and its worst was 2008 (-70.5%).
Over roughly 47 years the share price changed +468.8%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, ACNT has gained 11.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $47.45
- Date of high
- Jun 18, 2007
- Low since 1980
- $1.44
- Date of low
- Dec 9, 1985
- 52-week high
- $17.92
- 52-week low
- $11.86
- Last close
- $13.55
ACNT returns
1 week
-1.60%
1 month
-10.21%
3 months
-11.21%
6 months
+0.59%
Year to date
-16.31%
1 year
+11.80%
3 years
+68.32%
5 years
+26.05%
ACNT price return, excluding dividends.
ACNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.55 | -15.63% |
| 2025 | 16.06 | +40.02% |
| 2024 | 11.47 | +19.98% |
| 2023 | 9.56 | +10.27% |
| 2022 | 8.67 | -47.23% |
| 2021 | 16.43 | +110.64% |
| 2020 | 7.80 | -36.74% |
| 2019 | 12.33 | -20.25% |
| 2018 | 15.46 | +15.37% |
| 2017 | 13.40 | +22.37% |
| 2016 | 10.95 | +59.16% |
| 2015 | 6.88 | -61.06% |
| 2014 | 17.67 | +16.02% |
| 2013 | 15.23 | +8.79% |
| 2012 | 14.00 | +36.32% |
| 2011 | 10.27 | -15.26% |
| 2010 | 12.12 | +28.66% |
| 2009 | 9.42 | +88.40% |
| 2008 | 5.00 | -70.47% |
| 2007 | 16.93 | -8.68% |
| 2006 | 18.54 | +77.25% |
| 2005 | 10.46 | +5.66% |
| 2004 | 9.90 | +43.06% |
| 2003 | 6.92 | +66.75% |
| 2002 | 4.15 | +16.90% |
| 2001 | 3.55 | -25.26% |
| 2000 | 4.75 | -36.67% |
| 1999 | 7.50 | -14.29% |
| 1998 | 8.75 | -42.39% |
| 1997 | 15.19 | -9.33% |
| 1996 | 16.75 | -20.71% |
| 1995 | 21.13 | +78.52% |
| 1994 | 11.83 | +24.56% |
| 1993 | 9.50 | -45.19% |
| 1992 | 17.33 | +202.91% |
| 1991 | 5.72 | +74.57% |
| 1990 | 3.28 | -27.16% |
| 1989 | 4.50 | +72.34% |
| 1988 | 2.61 | +62.07% |
| 1987 | 1.61 | -25.64% |
| 1986 | 2.17 | +18.19% |
| 1985 | 1.83 | -29.79% |
| 1984 | 2.61 | -27.69% |
| 1983 | 3.61 | +35.41% |
| 1982 | 2.67 | -17.81% |
| 1981 | 3.24 | +42.57% |
| 1980* | 2.28 | -4.47% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ACNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.81 | 13.94 | 13.55 | 13.55 | -1.02% | |
| 13.57 | 13.74 | 13.50 | 13.69 | +0.66% | |
| 13.80 | 13.80 | 13.50 | 13.60 | -1.88% | |
| 13.75 | 13.91 | 13.74 | 13.86 | +1.32% | |
| 13.73 | 13.89 | 13.55 | 13.68 | -0.65% | |
| 14.04 | 14.10 | 13.75 | 13.77 | -1.29% | |
| 14.10 | 14.21 | 13.63 | 13.95 | -1.06% | |
| 14.35 | 14.35 | 14.10 | 14.10 | -1.74% | |
| 14.53 | 14.63 | 14.35 | 14.35 | -1.17% | |
| 14.74 | 14.81 | 14.52 | 14.52 | -1.22% | |
| 14.61 | 14.78 | 14.60 | 14.70 | +0.41% | |
| 14.63 | 14.82 | 14.62 | 14.64 | -0.41% | |
| 14.71 | 14.77 | 14.69 | 14.70 | -0.81% | |
| 14.58 | 14.87 | 14.58 | 14.82 | +1.65% | |
| 14.77 | 14.83 | 14.58 | 14.58 | -1.15% | |
| 14.75 | 14.86 | 14.75 | 14.75 | -0.61% | |
| 14.96 | 14.96 | 14.79 | 14.84 | -0.47% | |
| 14.73 | 15.07 | 14.73 | 14.91 | +0.27% | |
| 14.75 | 15.01 | 14.75 | 14.87 | -0.54% | |
| 15.12 | 15.12 | 14.95 | 14.95 | -0.33% | |
| 14.89 | 15.16 | 14.86 | 15.00 | +1.49% | |
| 15.06 | 15.11 | 14.78 | 14.78 | -2.05% | |
| 15.19 | 15.19 | 14.85 | 15.09 | +0.60% | |
| 15.24 | 15.31 | 15.00 | 15.00 | -1.70% | |
| 15.30 | 15.44 | 15.24 | 15.26 | -0.59% | |
| 15.27 | 15.40 | 15.25 | 15.35 | +0.26% | |
| 15.07 | 15.63 | 15.07 | 15.31 | +1.39% | |
| 15.04 | 15.24 | 15.04 | 15.10 | -0.46% | |
| 15.41 | 15.45 | 15.17 | 15.17 | -1.69% | |
| 15.82 | 15.88 | 15.41 | 15.43 | -2.34% | |
| 15.30 | 15.84 | 15.26 | 15.80 | +2.27% | |
| 15.11 | 15.58 | 15.10 | 15.45 | +2.45% | |
| 14.92 | 15.19 | 14.90 | 15.08 | +1.21% | |
| 14.63 | 14.95 | 14.63 | 14.90 | +1.22% | |
| 14.99 | 15.19 | 14.68 | 14.72 | -1.93% | |
| 15.38 | 15.38 | 15.00 | 15.01 | -2.21% | |
| 15.36 | 15.39 | 15.16 | 15.35 | +1.52% | |
| 14.99 | 15.24 | 14.99 | 15.12 | -0.07% | |
| 15.00 | 15.21 | 15.00 | 15.13 | +0.53% | |
| 14.75 | 15.12 | 14.57 | 15.05 | +1.48% | |
| 14.88 | 15.21 | 14.81 | 14.83 | +0.54% | |
| 15.58 | 15.58 | 14.70 | 14.75 | -3.78% | |
| 15.65 | 15.84 | 15.31 | 15.33 | -1.73% | |
| 15.49 | 15.68 | 15.48 | 15.60 | -0.06% | |
| 15.31 | 15.84 | 15.26 | 15.61 | +2.36% | |
| 15.53 | 15.70 | 15.24 | 15.25 | -2.12% | |
| 16.01 | 16.39 | 15.40 | 15.58 | +1.30% | |
| 15.44 | 15.52 | 15.15 | 15.38 | -0.97% | |
| 15.41 | 15.59 | 15.08 | 15.53 | +0.39% | |
| 15.46 | 15.56 | 15.43 | 15.47 | -0.32% | |
| 15.38 | 15.56 | 15.24 | 15.52 | +0.71% | |
| 15.44 | 15.52 | 15.27 | 15.41 | -0.52% | |
| 15.25 | 15.57 | 15.25 | 15.49 | +1.64% | |
| 15.14 | 15.28 | 14.85 | 15.24 | +0.73% | |
| 15.18 | 15.36 | 15.07 | 15.13 | -0.26% | |
| 15.11 | 15.36 | 15.04 | 15.17 | -0.59% | |
| 15.11 | 15.34 | 15.06 | 15.26 | +0.73% | |
| 15.04 | 15.23 | 15.00 | 15.15 | 0.00% | |
| 15.25 | 15.32 | 15.15 | 15.15 | -0.92% | |
| 15.23 | 15.29 | 14.99 | 15.29 | +1.12% | |
| 15.15 | 15.23 | 15.02 | 15.12 | 0.00% | |
| 15.00 | 15.17 | 15.00 | 15.12 | +0.73% | |
| 15.15 | 15.35 | 15.01 | 15.01 | -1.12% | |
| 15.23 | 15.43 | 15.05 | 15.18 | -0.52% | |
| 15.36 | 15.36 | 15.14 | 15.26 | +0.07% | |
| 15.34 | 15.37 | 15.17 | 15.25 | +0.99% | |
| 15.38 | 15.38 | 14.89 | 15.10 | -1.24% | |
| 15.71 | 15.94 | 14.80 | 15.29 | -0.65% | |
| 15.26 | 15.45 | 15.01 | 15.39 | +0.85% | |
| 15.16 | 15.28 | 14.81 | 15.26 | +0.99% | |
| 15.05 | 15.27 | 14.95 | 15.11 | +0.53% | |
| 14.45 | 15.25 | 14.11 | 15.03 | +3.73% | |
| 13.91 | 14.54 | 13.74 | 14.49 | +4.24% | |
| 14.36 | 14.41 | 13.80 | 13.90 | -3.74% | |
| 14.44 | 14.66 | 14.24 | 14.44 | -0.21% | |
| 14.07 | 14.58 | 13.91 | 14.47 | +3.58% | |
| 13.70 | 14.12 | 13.63 | 13.97 | +2.34% | |
| 14.00 | 14.01 | 13.54 | 13.65 | -2.22% | |
| 13.95 | 14.01 | 13.53 | 13.96 | +0.87% | |
| 13.84 | 14.06 | 13.70 | 13.84 | +1.17% | |
| 13.78 | 14.00 | 13.55 | 13.68 | -0.73% | |
| 14.18 | 14.47 | 13.70 | 13.78 | -1.92% | |
| 13.89 | 14.50 | 13.68 | 14.05 | +1.15% | |
| 13.79 | 14.00 | 13.66 | 13.89 | +0.94% | |
| 13.73 | 14.00 | 13.63 | 13.76 | +0.22% | |
| 13.54 | 13.82 | 13.36 | 13.73 | +1.33% | |
| 13.52 | 13.78 | 13.42 | 13.55 | 0.00% | |
| 13.61 | 13.67 | 13.52 | 13.55 | -0.44% | |
| 13.62 | 13.65 | 13.47 | 13.61 | +0.67% | |
| 13.75 | 13.82 | 13.49 | 13.52 | -1.39% | |
| 13.43 | 13.90 | 13.41 | 13.71 | +2.16% | |
| 13.54 | 13.54 | 13.08 | 13.42 | -0.96% | |
| 13.61 | 13.72 | 13.45 | 13.55 | -0.44% | |
| 14.00 | 14.10 | 13.59 | 13.61 | -2.86% | |
| 14.04 | 14.26 | 13.53 | 14.01 | -1.41% | |
| 14.54 | 14.64 | 14.13 | 14.21 | -1.66% | |
| 14.29 | 14.94 | 14.23 | 14.45 | +1.12% | |
| 14.12 | 14.43 | 14.11 | 14.29 | +0.92% | |
| 13.99 | 14.23 | 13.13 | 14.16 | +1.00% | |
| 14.07 | 14.11 | 13.87 | 14.02 | -0.78% | |
| 13.91 | 14.18 | 13.72 | 14.13 | +1.65% | |
| 14.00 | 14.13 | 13.85 | 13.90 | -0.86% | |
| 14.00 | 14.33 | 13.96 | 14.02 | +0.65% | |
| 13.76 | 13.95 | 13.75 | 13.93 | +1.24% | |
| 13.49 | 13.76 | 13.03 | 13.76 | +1.70% | |
| 13.69 | 13.89 | 13.47 | 13.53 | -2.24% | |
| 13.33 | 14.00 | 13.33 | 13.84 | +3.36% | |
| 13.99 | 14.07 | 12.53 | 13.39 | -8.22% | |
| 14.77 | 15.46 | 14.33 | 14.59 | -2.34% | |
| 14.91 | 15.24 | 14.91 | 14.94 | +0.13% | |
| 14.68 | 15.05 | 14.60 | 14.92 | +1.22% | |
| 14.53 | 14.80 | 14.46 | 14.74 | +1.17% | |
| 14.36 | 14.65 | 14.36 | 14.57 | +0.48% | |
| 14.55 | 14.70 | 14.36 | 14.50 | -1.36% | |
| 14.46 | 14.70 | 14.23 | 14.70 | +1.17% | |
| 14.44 | 14.69 | 14.43 | 14.53 | +0.07% | |
| 14.38 | 14.70 | 14.27 | 14.52 | +0.76% | |
| 14.02 | 14.43 | 14.02 | 14.41 | +2.34% | |
| 14.03 | 14.14 | 13.93 | 14.08 | +0.36% | |
| 14.20 | 14.39 | 14.03 | 14.03 | -2.30% | |
| 14.31 | 14.50 | 14.20 | 14.36 | +0.63% | |
| 13.99 | 14.32 | 13.84 | 14.27 | +2.51% | |
| 13.78 | 14.10 | 13.53 | 13.92 | +1.02% | |
| 13.60 | 13.82 | 13.51 | 13.78 | +0.36% | |
| 13.61 | 13.80 | 13.36 | 13.73 | +0.81% | |
| 13.50 | 13.77 | 13.40 | 13.62 | +1.11% | |
| 13.19 | 13.50 | 13.10 | 13.47 | +1.58% | |
| 13.24 | 13.70 | 13.06 | 13.26 | -0.67% | |
| 13.24 | 13.44 | 13.20 | 13.35 | +2.69% | |
| 13.40 | 13.51 | 12.89 | 13.00 | -1.96% | |
| 13.09 | 13.37 | 12.82 | 13.26 | +1.22% | |
| 13.00 | 13.22 | 12.95 | 13.10 | -0.38% | |
| 13.32 | 13.57 | 13.11 | 13.15 | -1.20% | |
| 13.28 | 13.48 | 13.15 | 13.31 | +1.22% | |
| 13.03 | 13.21 | 12.80 | 13.15 | +2.10% | |
| 12.73 | 13.01 | 12.71 | 12.88 | +0.31% | |
| 12.92 | 13.03 | 12.66 | 12.84 | -0.70% | |
| 13.00 | 13.17 | 12.84 | 12.93 | +0.86% | |
| 12.44 | 12.90 | 12.44 | 12.82 | +1.75% | |
| 12.41 | 12.66 | 12.22 | 12.60 | +3.96% | |
| 12.65 | 12.68 | 12.10 | 12.12 | -2.73% | |
| 12.19 | 12.51 | 12.09 | 12.46 | +0.56% | |
| 12.84 | 12.95 | 12.31 | 12.39 | -2.36% | |
| 12.71 | 13.00 | 12.66 | 12.69 | -0.39% | |
| 12.80 | 13.05 | 12.67 | 12.74 | -0.39% | |
| 12.92 | 13.17 | 12.59 | 12.79 | -0.93% | |
| 12.61 | 13.22 | 12.36 | 12.91 | +1.49% | |
| 13.00 | 13.07 | 12.65 | 12.72 | -2.15% | |
| 13.09 | 13.35 | 12.90 | 13.00 | -1.59% | |
| 13.08 | 13.34 | 12.97 | 13.21 | -0.38% | |
| 13.53 | 13.68 | 13.01 | 13.26 | -1.12% | |
| 13.67 | 13.95 | 13.38 | 13.41 | -2.83% | |
| 14.53 | 15.40 | 13.80 | 13.80 | -20.60% | |
| 17.50 | 17.76 | 17.18 | 17.38 | -2.14% | |
| 17.06 | 17.87 | 16.80 | 17.76 | +3.50% | |
| 17.15 | 17.38 | 16.98 | 17.16 | -0.64% | |
| 17.20 | 17.33 | 17.01 | 17.27 | +0.12% | |
| 17.21 | 17.34 | 17.15 | 17.25 | -0.06% | |
| 17.15 | 17.53 | 17.09 | 17.26 | +0.94% | |
| 17.43 | 17.55 | 16.80 | 17.10 | -1.67% | |
| 17.23 | 17.48 | 17.00 | 17.39 | +0.40% | |
| 17.55 | 17.63 | 17.01 | 17.32 | -1.87% | |
| 17.46 | 17.91 | 17.46 | 17.65 | 0.00% | |
| 17.77 | 17.92 | 17.50 | 17.65 | -0.73% | |
| 17.40 | 17.86 | 17.40 | 17.78 | +0.40% | |
| 17.85 | 17.85 | 17.55 | 17.71 | 0.00% | |
| 17.30 | 17.75 | 17.30 | 17.71 | +2.25% | |
| 17.03 | 17.34 | 17.00 | 17.32 | +1.46% | |
| 17.22 | 17.24 | 16.80 | 17.07 | -0.76% | |
| 17.15 | 17.22 | 17.01 | 17.20 | +0.41% | |
| 17.13 | 17.15 | 16.83 | 17.13 | +0.23% | |
| 17.10 | 17.15 | 16.59 | 17.09 | -0.06% | |
| 16.58 | 17.29 | 16.51 | 17.10 | +4.01% | |
| 16.03 | 16.51 | 16.03 | 16.44 | +1.42% | |
| 16.08 | 16.34 | 15.87 | 16.21 | +0.75% | |
| 15.86 | 16.33 | 15.75 | 16.09 | +1.58% | |
| 15.98 | 16.25 | 15.75 | 15.84 | -1.25% | |
| 15.92 | 16.05 | 15.73 | 16.04 | 0.00% | |
| 16.25 | 16.35 | 15.84 | 16.04 | -0.99% | |
| 16.12 | 16.35 | 15.76 | 16.20 | 0.00% | |
| 16.35 | 16.47 | 16.15 | 16.20 | -1.34% | |
| 16.49 | 16.67 | 16.22 | 16.42 | -0.30% | |
| 16.31 | 16.57 | 16.30 | 16.47 | +0.06% | |
| 16.65 | 16.80 | 16.25 | 16.46 | -1.79% | |
| 16.51 | 16.89 | 16.46 | 16.76 | +1.02% | |
| 16.41 | 16.59 | 16.25 | 16.59 | +0.12% | |
| 16.24 | 16.59 | 16.22 | 16.57 | +1.97% | |
| 16.28 | 16.28 | 15.97 | 16.25 | +0.18% | |
| 16.31 | 16.44 | 16.13 | 16.22 | -1.10% | |
| 16.10 | 16.40 | 16.10 | 16.40 | +1.49% | |
| 16.11 | 16.19 | 15.99 | 16.16 | -0.19% | |
| 16.10 | 16.20 | 16.10 | 16.19 | +0.43% | |
| 16.05 | 16.45 | 16.00 | 16.12 | +0.37% | |
| 16.34 | 16.46 | 16.00 | 16.06 | -0.80% | |
| 16.50 | 16.68 | 16.11 | 16.19 | -2.18% | |
| 16.30 | 16.65 | 16.30 | 16.55 | +1.85% | |
| 15.90 | 16.28 | 15.75 | 16.25 | +2.01% | |
| 15.93 | 15.98 | 15.82 | 15.93 | 0.00% | |
| 16.07 | 16.07 | 15.85 | 15.93 | -0.93% | |
| 15.98 | 16.22 | 15.97 | 16.08 | -0.12% | |
| 15.73 | 16.13 | 15.73 | 16.10 | +2.81% | |
| 16.29 | 16.29 | 15.66 | 15.66 | -3.87% | |
| 15.94 | 16.84 | 15.93 | 16.29 | +6.05% | |
| 15.52 | 15.65 | 15.28 | 15.36 | -1.16% | |
| 15.52 | 15.68 | 15.42 | 15.54 | 0.00% | |
| 15.63 | 15.72 | 15.41 | 15.54 | -0.13% | |
| 15.49 | 15.65 | 15.41 | 15.56 | +0.91% | |
| 15.24 | 15.70 | 15.11 | 15.42 | +1.38% | |
| 15.20 | 15.37 | 15.13 | 15.21 | +0.20% | |
| 15.01 | 15.32 | 14.89 | 15.18 | +0.86% | |
| 15.00 | 15.12 | 14.74 | 15.05 | +1.21% | |
| 15.24 | 15.69 | 14.80 | 14.87 | -1.26% | |
| 15.07 | 15.12 | 14.84 | 15.06 | -0.66% | |
| 14.91 | 15.30 | 14.52 | 15.16 | +2.43% | |
| 15.13 | 15.33 | 14.71 | 14.80 | -2.18% | |
| 14.33 | 15.60 | 14.33 | 15.13 | +6.77% | |
| 14.33 | 14.33 | 14.09 | 14.17 | -0.91% | |
| 14.52 | 14.62 | 14.23 | 14.30 | -1.99% | |
| 14.70 | 14.73 | 13.66 | 14.59 | -0.07% | |
| 14.25 | 14.70 | 14.15 | 14.60 | +2.38% | |
| 13.74 | 14.32 | 13.74 | 14.26 | +3.78% | |
| 14.00 | 14.19 | 13.70 | 13.74 | -1.01% | |
| 14.05 | 14.05 | 13.70 | 13.88 | -1.07% | |
| 14.07 | 14.18 | 13.87 | 14.03 | +0.14% | |
| 13.82 | 14.19 | 13.79 | 14.01 | +1.60% | |
| 13.51 | 13.85 | 13.48 | 13.79 | +1.17% | |
| 13.71 | 13.86 | 13.37 | 13.63 | -0.44% | |
| 13.18 | 13.84 | 13.12 | 13.69 | +4.58% | |
| 12.69 | 13.23 | 12.64 | 13.09 | +3.15% | |
| 12.62 | 12.79 | 12.52 | 12.69 | 0.00% | |
| 12.39 | 12.80 | 12.23 | 12.69 | +2.17% | |
| 12.47 | 12.60 | 12.18 | 12.42 | -0.96% | |
| 12.98 | 12.98 | 12.19 | 12.54 | +4.76% | |
| 12.19 | 12.25 | 11.96 | 11.97 | -0.91% | |
| 12.19 | 12.26 | 12.04 | 12.08 | -0.66% | |
| 12.09 | 12.21 | 12.04 | 12.16 | +0.16% | |
| 12.18 | 12.25 | 12.11 | 12.14 | -0.49% | |
| 12.43 | 12.53 | 12.16 | 12.20 | -2.17% | |
| 12.18 | 12.48 | 12.18 | 12.47 | +2.13% | |
| 12.39 | 12.39 | 12.18 | 12.21 | -1.29% | |
| 12.04 | 12.49 | 12.03 | 12.37 | +2.57% | |
| 11.99 | 12.12 | 11.93 | 12.06 | +0.84% | |
| 12.00 | 12.10 | 11.92 | 11.96 | -0.17% | |
| 12.20 | 12.20 | 11.93 | 11.98 | -1.32% | |
| 12.04 | 12.21 | 11.86 | 12.14 | +0.75% | |
| 12.09 | 12.33 | 11.97 | 12.05 | -0.08% | |
| 12.01 | 12.13 | 11.98 | 12.06 | +0.33% | |
| 12.17 | 12.22 | 11.96 | 12.02 | -0.50% | |
| 11.97 | 12.58 | 11.95 | 12.08 | +1.00% | |
| 12.03 | 12.29 | 11.90 | 11.96 | +0.08% | |
| 12.10 | 12.44 | 11.95 | 11.95 | -1.40% | |
| 12.48 | 12.52 | 12.12 | 12.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACNT chart for longer ranges.