ACKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	18.38	18.39	18.18	18.39	-	0.22%	11,599
Feb 23, 2026	18.80	18.80	18.29	18.35	18.35	-3.62%	39,890
Feb 20, 2026	18.96	19.17	18.90	19.04	19.04	0.60%	24,628
Feb 19, 2026	19.00	19.04	18.89	18.93	18.93	-0.91%	32,751
Feb 18, 2026	18.95	19.10	18.88	19.10	19.10	0.98%	22,469
Feb 17, 2026	18.77	18.92	18.60	18.92	18.92	0.34%	39,753
Feb 13, 2026	18.90	18.95	18.75	18.85	18.85	-0.39%	43,754
Feb 12, 2026	19.21	19.24	18.84	18.92	18.92	-1.03%	46,609
Feb 11, 2026	19.45	19.45	19.12	19.12	19.12	-1.80%	36,881
Feb 10, 2026	19.50	19.57	19.45	19.47	19.47	-0.26%	23,196
Feb 9, 2026	19.26	19.54	19.20	19.52	19.52	0.88%	18,820
Feb 6, 2026	19.20	19.35	19.13	19.35	19.35	0.10%	53,758
Feb 5, 2026	19.32	19.45	19.15	19.33	19.33	-0.92%	47,724
Feb 4, 2026	19.68	19.68	19.36	19.51	19.51	-0.56%	58,626
Feb 3, 2026	19.90	19.92	19.49	19.62	19.62	-1.63%	34,364
Feb 2, 2026	19.74	19.98	19.70	19.95	19.95	0.86%	31,207
Jan 30, 2026	19.80	19.91	19.67	19.78	19.78	-0.90%	45,731
Jan 29, 2026	20.00	20.00	19.65	19.96	19.95	0.44%	69,363
Jan 28, 2026	19.95	20.03	19.81	19.87	19.87	-0.56%	66,232
Jan 27, 2026	20.01	20.02	19.90	19.98	19.98	0.30%	50,192
Jan 26, 2026	20.06	20.06	19.90	19.92	19.92	-1.43%	50,868
Jan 23, 2026	20.30	20.30	20.12	20.21	19.96	0.27%	28,054
Jan 22, 2026	20.22	20.37	20.15	20.16	19.90	0.03%	29,475
Jan 21, 2026	20.05	20.26	19.98	20.15	19.90	1.10%	51,494
Jan 20, 2026	20.12	20.14	19.91	19.93	19.68	-2.21%	56,308
Jan 16, 2026	20.43	20.43	20.25	20.38	20.13	-0.05%	25,232
Jan 15, 2026	20.50	20.50	20.33	20.39	20.14	0.18%	39,322
Jan 14, 2026	20.35	20.36	20.20	20.35	20.10	-0.18%	26,463
Jan 13, 2026	20.50	20.50	20.31	20.39	20.14	-0.02%	365,622
Jan 12, 2026	20.23	20.46	20.23	20.40	20.14	-	34,041
Jan 9, 2026	20.38	20.40	20.28	20.40	20.14	0.02%	32,604
Jan 8, 2026	20.31	20.39	20.12	20.39	20.14	1.04%	17,028
Jan 7, 2026	20.24	20.40	20.10	20.18	19.93	-0.27%	118,808
Jan 6, 2026	19.89	20.25	19.89	20.23	19.98	1.82%	52,285
Jan 5, 2026	19.80	19.96	19.66	19.87	19.62	0.68%	23,089
Jan 2, 2026	19.80	19.80	19.66	19.74	19.49	0.51%	18,628
Dec 31, 2025	19.81	19.85	19.63	19.64	19.39	-0.64%	39,696
Dec 30, 2025	19.76	19.82	19.75	19.76	19.52	0.12%	21,163
Dec 29, 2025	19.70	19.79	19.70	19.74	19.49	-1.30%	125,251
Dec 26, 2025	19.90	20.02	19.90	20.00	19.50	0.08%	11,034
Dec 24, 2025	19.90	20.00	19.87	19.99	19.49	0.58%	8,105
Dec 23, 2025	19.96	19.96	19.85	19.87	19.38	-0.03%	10,472
Dec 22, 2025	19.87	19.91	19.78	19.88	19.38	1.10%	19,956
Dec 19, 2025	19.72	19.72	19.60	19.66	19.17	-0.17%	50,757
Dec 18, 2025	19.71	19.78	19.68	19.69	19.20	0.89%	37,585
Dec 17, 2025	19.72	19.74	19.51	19.52	19.03	-0.89%	31,154
Dec 16, 2025	19.75	19.81	19.62	19.69	19.20	-0.42%	38,301
Dec 15, 2025	19.95	19.95	19.75	19.78	19.29	-0.69%	40,835
Dec 12, 2025	20.00	20.06	19.85	19.91	19.42	-0.22%	35,386
Dec 11, 2025	19.97	19.98	19.90	19.96	19.46	0.16%	28,357