ACR(ACR)
ACR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $14.88 | $14.88 | $14.20 | $14.45 | 10,279 |
| 8/10/2026 | $15.02 | $15.28 | $14.11 | $14.21 | 38,100 |
| 8/7/2026 | $14.63 | $15.43 | $14.61 | $15.13 | 44,100 |
| 8/6/2026 | $14.68 | $15.61 | $14.50 | $14.60 | 39,805 |
| 8/5/2026 | $15.31 | $15.66 | $14.61 | $14.74 | 51,000 |
| 8/4/2026 | $16.11 | $16.36 | $14.71 | $15.31 | 71,200 |
| 8/3/2026 | $17.56 | $17.70 | $15.71 | $15.85 | 66,800 |
| 7/31/2026 | $17.50 | $17.71 | $17.15 | $17.50 | 38,700 |
| 7/30/2026 | $17.98 | $17.98 | $17.30 | $17.64 | 41,412 |
| 7/29/2026 | $18.20 | $18.67 | $18.10 | $18.30 | 38,449 |
| 7/28/2026 | $18.04 | $18.24 | $17.72 | $18.11 | 38,965 |
| 7/27/2026 | $17.57 | $18.09 | $17.57 | $17.88 | 12,317 |
| 7/24/2026 | $17.58 | $17.94 | $17.50 | $17.65 | 17,638 |
| 7/23/2026 | $17.24 | $17.73 | $17.21 | $17.43 | 19,600 |
| 7/22/2026 | $17.67 | $17.80 | $17.48 | $17.50 | 17,600 |
| 7/21/2026 | $17.21 | $17.68 | $17.17 | $17.54 | 11,500 |
| 7/20/2026 | $17.75 | $17.78 | $17.30 | $17.39 | 13,800 |
| 7/17/2026 | $17.84 | $18.11 | $17.55 | $17.80 | 18,900 |
| 7/16/2026 | $17.72 | $17.96 | $17.48 | $17.74 | 17,219 |
| 7/15/2026 | $17.35 | $18.00 | $17.25 | $17.70 | 16,224 |
| 7/14/2026 | $17.74 | $17.99 | $17.28 | $17.51 | 25,100 |
| 7/13/2026 | $17.39 | $17.75 | $17.28 | $17.66 | 15,100 |
| 7/10/2026 | $17.23 | $17.42 | $17.23 | $17.32 | 10,318 |
| 7/9/2026 | $17.25 | $17.47 | $17.11 | $17.43 | 13,137 |
| 7/8/2026 | $17.46 | $17.58 | $17.27 | $17.30 | 8,700 |
| 7/7/2026 | $18.06 | $18.07 | $17.55 | $17.60 | 8,831 |
| 7/6/2026 | $17.92 | $18.14 | $17.92 | $18.07 | 8,135 |
| 7/2/2026 | $18.21 | $18.29 | $17.94 | $18.00 | 11,635 |
| 7/1/2026 | $17.92 | $18.19 | $17.92 | $18.09 | 25,529 |
| 6/30/2026 | $17.81 | $18.18 | $17.64 | $17.79 | 40,200 |
| 6/29/2026 | $18.21 | $18.44 | $17.71 | $18.02 | 27,838 |
| 6/26/2026 | $17.11 | $18.50 | $16.86 | $18.50 | 182,509 |
| 6/25/2026 | $17.51 | $17.55 | $16.91 | $17.02 | 34,007 |
| 6/24/2026 | $18.22 | $18.47 | $17.42 | $17.49 | 27,552 |
| 6/23/2026 | $17.84 | $18.37 | $17.84 | $18.05 | 23,600 |
| 6/22/2026 | $16.61 | $17.87 | $16.61 | $17.64 | 108,400 |
| 6/18/2026 | $16.63 | $16.72 | $15.66 | $16.61 | 198,900 |
| 6/17/2026 | $16.00 | $16.52 | $15.61 | $16.50 | 67,401 |
| 6/16/2026 | $16.51 | $16.52 | $15.65 | $15.94 | 76,700 |
| 6/15/2026 | $17.78 | $17.86 | $15.80 | $16.39 | 85,343 |
| 6/12/2026 | $18.04 | $18.20 | $17.96 | $17.99 | 28,400 |
| 6/11/2026 | $17.98 | $18.08 | $17.79 | $18.02 | 21,400 |
| 6/10/2026 | $18.30 | $18.39 | $18.01 | $18.02 | 21,607 |
| 6/9/2026 | $18.46 | $18.75 | $18.09 | $18.34 | 17,888 |
| 6/8/2026 | $18.57 | $18.88 | $18.36 | $18.46 | 20,100 |
| 6/5/2026 | $18.65 | $18.73 | $18.25 | $18.59 | 25,655 |
| 6/4/2026 | $19.20 | $19.61 | $18.57 | $18.75 | 40,125 |
| 6/3/2026 | $20.12 | $20.12 | $19.08 | $19.09 | 49,714 |
| 6/2/2026 | $19.93 | $20.39 | $19.52 | $20.39 | 20,949 |
| 6/1/2026 | $20.32 | $20.40 | $20.04 | $20.06 | 25,211 |
| 5/29/2026 | $20.38 | $20.76 | $20.30 | $20.40 | 24,400 |
| 5/28/2026 | $19.71 | $20.45 | $19.71 | $20.23 | 15,800 |
| 5/27/2026 | $19.98 | $19.98 | $19.55 | $19.87 | 19,000 |
| 5/26/2026 | $19.79 | $20.11 | $19.63 | $20.04 | 19,235 |
| 5/22/2026 | $19.69 | $19.70 | $19.43 | $19.63 | 13,434 |
| 5/21/2026 | $19.98 | $19.98 | $19.42 | $19.52 | 21,347 |
| 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 |