Ascent Industries Co.
ACNTNASDAQBasic Materials● Active
$13.54
$-0.01(-0.07%)
Market Cap$122377431
P/E Ratio—
52W High$17.92
52W Low$11.62
Ascent Industries Co.（ACNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acnt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$19.20
Mar 16, 2022
-29.5% from here
5-Year Low5Y
$7.20
Dec 15, 2023
+88.1% from low
IPO Priceadj.
$2.28
Mar 17, 1980
+493.9% since IPO
1 Year Ago
$13.44
Jun 9, 2025
+0.7% in 1Y
5 Years Ago
$10.11
Jun 8, 2021
+33.9% in 5Y
10 Years Ago
$7.76
Jun 8, 2016
+74.5% in 10Y
Historical Price Data · ACNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $13.61 | $13.67 | $13.52 | $13.55 | $13.55 | 32K | -0.44% |
| Jun 4, 2026 | $13.62 | $13.65 | $13.47 | $13.61 | $13.61 | 35K | -0.07% |
| Jun 3, 2026 | $13.75 | $13.82 | $13.49 | $13.52 | $13.52 | 64K | -1.67% |
| Jun 2, 2026 | $13.43 | $13.90 | $13.41 | $13.71 | $13.71 | 76K | +2.08% |
| Jun 1, 2026 | $13.54 | $13.54 | $13.08 | $13.42 | $13.42 | 89K | -0.89% |
| May 29, 2026 | $13.61 | $13.72 | $13.45 | $13.55 | $13.55 | 80K | -0.44% |
| May 28, 2026 | $14.00 | $14.10 | $13.59 | $13.61 | $13.61 | 58K | -2.79% |
| May 27, 2026 | $14.04 | $14.26 | $13.53 | $14.01 | $14.01 | 55K | -0.21% |
| May 26, 2026 | $14.54 | $14.64 | $14.13 | $14.21 | $14.21 | 49K | -2.27% |
| May 22, 2026 | $14.29 | $14.94 | $14.23 | $14.45 | $14.45 | 60K | +1.12% |
| May 21, 2026 | $14.12 | $14.43 | $14.11 | $14.29 | $14.29 | 52K | +1.20% |
| May 20, 2026 | $13.99 | $14.23 | $13.13 | $14.16 | $14.16 | 68K | +1.22% |
| May 19, 2026 | $14.07 | $14.11 | $13.87 | $14.02 | $14.02 | 64K | -0.36% |
| May 18, 2026 | $13.91 | $14.18 | $13.72 | $14.13 | $14.13 | 53K | +1.58% |
| May 15, 2026 | $14.00 | $14.13 | $13.85 | $13.90 | $13.90 | 61K | -0.71% |
| May 14, 2026 | $14.00 | $14.33 | $13.96 | $14.02 | $14.02 | 30K | +0.14% |
| May 13, 2026 | $13.76 | $13.95 | $13.75 | $13.93 | $13.93 | 49K | +1.24% |
| May 12, 2026 | $13.49 | $13.76 | $13.03 | $13.76 | $13.76 | 90K | +2.00% |
| May 11, 2026 | $13.69 | $13.89 | $13.47 | $13.53 | $13.53 | 89K | -1.17% |
| May 8, 2026 | $13.33 | $14.00 | $13.33 | $13.84 | $13.84 | 92K | +3.83% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACNT
Jan 1 → Dec 31 · 6 years2026-17.1%$16.34 → $13.55
-17.1%
2025+43.1%$11.31 → $16.19
+43.1%
2024+23.4%$9.06 → $11.18
+23.4%
2023+7.9%$8.86 → $9.56
+7.9%
2022-48.8%$16.94 → $8.67
-48.8%
2021+78.4%$9.21 → $16.43
+78.4%
Best Year2021 · +78.4%
Worst Year2022 · -48.8%
Positive Years4 / 6
Avg Annual Return+14.5%
6Y Total Return+47.1%
6Y CAGR~+6.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in ACNT?
If you invested $1,000 in ACNT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,745
Total Return+74.5%
CAGR~+5.7% / yr
Profit+$745
Based on Jun 8, 2016 · $7.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ascent Industries Co.（ACNT）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACNT 历史股价FMP 日线复权 OHLCV