ACR(ACR)
ACR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $19.98 | $19.98 | $19.44 | $19.63 | 16,539 |
| 5/20/2026 | $19.68 | $20.00 | $19.46 | $19.94 | 19,000 |
| 5/19/2026 | $19.51 | $19.63 | $19.47 | $19.57 | 19,400 |
| 5/18/2026 | $19.78 | $20.14 | $19.50 | $19.63 | 10,700 |
| 5/15/2026 | $20.42 | $20.68 | $19.39 | $19.57 | 16,122 |
| 5/14/2026 | $20.69 | $21.19 | $20.66 | $20.67 | 8,115 |
| 5/13/2026 | $20.89 | $21.70 | $20.80 | $20.82 | 19,200 |
| 5/12/2026 | $21.72 | $21.76 | $21.01 | $21.04 | 16,900 |
| 5/11/2026 | $22.38 | $22.49 | $21.75 | $21.95 | 23,240 |
| 5/8/2026 | $22.60 | $22.89 | $22.40 | $22.60 | 26,020 |
| 5/7/2026 | $22.90 | $22.90 | $22.40 | $22.73 | 12,800 |
| 5/6/2026 | $22.80 | $23.15 | $22.36 | $22.84 | 19,517 |
| 5/5/2026 | $21.78 | $22.73 | $21.65 | $22.64 | 22,500 |
| 5/4/2026 | $21.72 | $22.22 | $21.69 | $21.77 | 22,333 |
| 5/1/2026 | $21.05 | $22.05 | $20.67 | $21.84 | 36,040 |
| 4/30/2026 | $20.25 | $21.20 | $20.25 | $21.09 | 71,600 |
| 4/29/2026 | $20.32 | $20.66 | $20.24 | $20.66 | 14,332 |
| 4/28/2026 | $20.29 | $20.54 | $20.29 | $20.49 | 13,726 |
| 4/27/2026 | $20.24 | $20.53 | $20.22 | $20.39 | 13,900 |
| 4/24/2026 | $20.18 | $20.38 | $20.17 | $20.38 | 13,822 |
| 4/23/2026 | $20.94 | $20.94 | $20.13 | $20.22 | 14,900 |
| 4/22/2026 | $20.15 | $20.21 | $19.99 | $20.19 | 9,936 |
| 4/21/2026 | $20.31 | $20.40 | $19.88 | $20.08 | 17,100 |
| 4/20/2026 | $20.37 | $20.53 | $20.31 | $20.44 | 35,947 |
| 4/17/2026 | $20.00 | $20.44 | $19.99 | $20.40 | 20,900 |
| 4/16/2026 | $19.67 | $19.88 | $19.67 | $19.85 | 9,732 |
| 4/15/2026 | $19.65 | $19.86 | $19.51 | $19.82 | 10,939 |
| 4/14/2026 | $19.53 | $19.78 | $19.40 | $19.78 | 13,326 |
| 4/13/2026 | $19.19 | $19.56 | $19.17 | $19.54 | 14,100 |
| 4/10/2026 | $19.12 | $19.36 | $19.12 | $19.36 | 15,700 |
| 4/9/2026 | $19.21 | $19.27 | $19.03 | $19.22 | 15,600 |
| 4/8/2026 | $19.26 | $19.32 | $19.07 | $19.20 | 13,302 |
| 4/7/2026 | $18.90 | $19.37 | $18.90 | $19.06 | 9,700 |
| 4/6/2026 | $18.79 | $19.24 | $18.79 | $19.01 | 8,411 |
| 4/2/2026 | $19.17 | $19.40 | $18.64 | $18.86 | 17,700 |
| 4/1/2026 | $19.36 | $19.40 | $19.18 | $19.18 | 15,700 |
| 3/31/2026 | $19.12 | $19.35 | $18.95 | $19.32 | 18,200 |
| 3/30/2026 | $18.93 | $19.31 | $18.87 | $18.92 | 16,500 |
| 3/27/2026 | $18.82 | $19.06 | $18.70 | $18.82 | 18,400 |
| 3/26/2026 | $18.91 | $19.22 | $18.86 | $18.93 | 17,011 |
| 3/25/2026 | $19.23 | $19.23 | $18.96 | $19.04 | 25,300 |
| 3/24/2026 | $19.56 | $19.56 | $19.00 | $19.00 | 20,600 |
| 3/23/2026 | $19.07 | $19.66 | $18.93 | $19.53 | 27,046 |
| 3/20/2026 | $18.83 | $19.01 | $18.75 | $19.00 | 71,200 |
| 3/19/2026 | $18.80 | $19.04 | $18.73 | $18.82 | 21,455 |
| 3/18/2026 | $18.86 | $19.02 | $18.80 | $18.80 | 45,500 |
| 3/17/2026 | $19.26 | $19.26 | $19.00 | $19.02 | 16,946 |
| 3/16/2026 | $19.08 | $19.23 | $19.04 | $19.14 | 12,100 |
| 3/13/2026 | $19.01 | $19.06 | $18.90 | $19.01 | 20,200 |
| 3/12/2026 | $18.90 | $19.12 | $18.90 | $19.03 | 12,519 |
| 3/11/2026 | $18.92 | $19.11 | $18.88 | $18.96 | 12,400 |
| 3/10/2026 | $19.01 | $19.38 | $18.76 | $18.94 | 15,227 |
| 3/9/2026 | $18.88 | $19.06 | $18.66 | $19.00 | 27,439 |
| 3/6/2026 | $19.12 | $19.17 | $18.54 | $19.02 | 28,235 |
| 3/5/2026 | $18.95 | $19.62 | $18.68 | $19.19 | 29,426 |
| 3/4/2026 | $18.83 | $19.03 | $18.74 | $18.98 | 13,112 |
| 3/3/2026 | $18.50 | $18.77 | $18.36 | $18.77 | 14,220 |
| 3/2/2026 | $18.47 | $18.68 | $18.32 | $18.55 | 17,516 |
| 2/27/2026 | $18.55 | $18.79 | $18.38 | $18.51 | 21,800 |
| 2/26/2026 | $18.96 | $18.96 | $18.56 | $18.65 | 8,929 |
| 2/25/2026 | $18.62 | $18.69 | $18.50 | $18.67 | 14,608 |
| 2/24/2026 | $18.50 | $18.71 | $18.49 | $18.59 | 12,000 |
| 2/23/2026 | $18.41 | $18.94 | $18.32 | $18.60 | 38,500 |
| 2/20/2026 | $18.62 | $18.72 | $18.49 | $18.58 | 9,139 |