ACR-PD(ACR-PD)
ACR-PD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $13.75 | $14.70 | $13.34 | $14.20 | 14,583 |
| 10/13/2026 | $14.31 | $14.36 | $13.00 | $14.03 | 70,528 |
| 10/12/2026 | $15.47 | $15.47 | $14.05 | $14.39 | 28,576 |
| 10/9/2026 | $14.67 | $15.60 | $14.67 | $15.36 | 4,827 |
| 10/8/2026 | $15.06 | $15.31 | $14.58 | $14.58 | 18,225 |
| 10/7/2026 | $15.98 | $16.04 | $15.00 | $15.01 | 29,755 |
| 10/6/2026 | $17.00 | $17.00 | $15.70 | $15.95 | 39,950 |
| 10/5/2026 | $17.55 | $17.55 | $16.95 | $17.05 | 10,888 |
| 10/2/2026 | $17.90 | $18.07 | $17.41 | $17.55 | 17,833 |
| 10/1/2026 | $18.15 | $18.15 | $17.75 | $18.05 | 5,732 |
| 9/30/2026 | $18.40 | $18.40 | $18.20 | $18.33 | 8,207 |
| 9/29/2026 | $18.30 | $18.40 | $18.25 | $18.25 | 3,150 |
| 9/28/2026 | $18.41 | $18.50 | $18.15 | $18.31 | 8,457 |
| 9/25/2026 | $18.77 | $18.80 | $18.35 | $18.35 | 4,862 |
| 9/24/2026 | $19.09 | $19.11 | $18.75 | $18.87 | 9,140 |
| 9/23/2026 | $19.38 | $19.49 | $19.25 | $19.25 | 5,181 |
| 9/22/2026 | $19.37 | $19.50 | $19.31 | $19.49 | 6,812 |
| 9/21/2026 | $19.70 | $19.76 | $19.40 | $19.48 | 4,840 |
| 9/18/2026 | $19.62 | $19.83 | $19.62 | $19.70 | 3,605 |
| 9/17/2026 | $19.40 | $19.88 | $19.24 | $19.85 | 17,313 |
| 9/16/2026 | $19.17 | $19.57 | $19.15 | $19.35 | 5,037 |
| 9/15/2026 | $19.04 | $19.18 | $18.63 | $19.01 | 5,064 |
| 9/14/2026 | $19.43 | $19.43 | $18.98 | $19.14 | 8,403 |
| 9/11/2026 | $19.97 | $19.98 | $19.42 | $19.43 | 3,365 |
| 9/10/2026 | $19.90 | $19.98 | $19.90 | $19.97 | 1,187 |
| 9/9/2026 | $20.00 | $20.11 | $19.90 | $19.90 | 5,281 |
| 9/8/2026 | $20.14 | $20.14 | $20.00 | $20.05 | 2,776 |
| 9/4/2026 | $20.12 | $20.12 | $19.72 | $20.02 | 12,273 |
| 9/3/2026 | $20.26 | $20.40 | $20.20 | $20.20 | 2,386 |
| 9/2/2026 | $20.15 | $20.25 | $20.15 | $20.25 | 1,169 |
| 9/1/2026 | $20.40 | $20.45 | $20.14 | $20.14 | 4,562 |
| 8/31/2026 | $20.59 | $20.65 | $20.35 | $20.40 | 2,856 |
| 8/28/2026 | $20.52 | $20.55 | $20.45 | $20.50 | 4,489 |
| 8/27/2026 | $20.74 | $20.79 | $20.52 | $20.52 | 3,551 |
| 8/26/2026 | $20.90 | $20.91 | $20.75 | $20.75 | 3,074 |
| 8/25/2026 | $20.66 | $21.00 | $20.66 | $20.97 | 2,369 |
| 8/24/2026 | $20.64 | $20.99 | $20.64 | $20.64 | 3,108 |
| 8/21/2026 | $20.85 | $20.85 | $20.64 | $20.64 | 3,050 |
| 8/20/2026 | $21.00 | $21.06 | $20.54 | $20.98 | 3,298 |
| 8/19/2026 | $20.72 | $21.14 | $20.72 | $21.00 | 7,881 |
| 8/18/2026 | $20.60 | $20.67 | $20.51 | $20.67 | 9,222 |
| 8/17/2026 | $21.22 | $21.22 | $20.00 | $20.60 | 27,636 |
| 8/14/2026 | $21.23 | $21.34 | $21.04 | $21.23 | 6,428 |
| 8/13/2026 | $21.00 | $21.50 | $20.98 | $21.50 | 3,501 |
| 8/12/2026 | $21.15 | $21.20 | $20.82 | $20.98 | 5,474 |
| 8/11/2026 | $21.50 | $21.50 | $20.43 | $21.22 | 29,091 |
| 8/10/2026 | $21.70 | $21.70 | $21.50 | $21.54 | 2,952 |
| 8/7/2026 | $21.71 | $21.73 | $21.71 | $21.73 | 2,526 |
| 8/6/2026 | $21.95 | $21.95 | $21.72 | $21.73 | 2,658 |
| 8/5/2026 | $21.85 | $21.91 | $21.64 | $21.66 | 2,772 |
| 8/4/2026 | $21.80 | $21.80 | $21.64 | $21.70 | 4,755 |
| 8/3/2026 | $21.70 | $21.79 | $21.70 | $21.73 | 2,350 |
| 7/31/2026 | $21.70 | $21.72 | $21.63 | $21.70 | 2,817 |
| 7/30/2026 | $21.80 | $21.80 | $21.75 | $21.75 | 4,362 |
| 7/29/2026 | $21.80 | $21.82 | $21.74 | $21.82 | 5,884 |
| 7/28/2026 | $21.78 | $21.80 | $21.73 | $21.80 | 3,670 |
| 7/27/2026 | $21.78 | $21.78 | $21.78 | $21.78 | 1,549 |
| 7/24/2026 | $21.78 | $21.78 | $21.61 | $21.75 | 4,413 |
| 7/23/2026 | $21.68 | $21.83 | $21.57 | $21.83 | 9,914 |
| 7/22/2026 | $21.78 | $21.78 | $21.68 | $21.75 | 6,363 |
| 7/21/2026 | $21.78 | $21.78 | $21.69 | $21.73 | 1,111 |
| 7/20/2026 | $21.78 | $21.78 | $21.75 | $21.78 | 2,022 |
| 7/17/2026 | $21.80 | $21.80 | $21.74 | $21.78 | 1,317 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
