ACKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.30	17.59	17.30	17.58	17.58	-0.10%	30,228
Apr 1, 2026	17.61	17.69	17.50	17.60	17.60	1.13%	79,385
Mar 31, 2026	17.03	17.44	17.03	17.40	17.40	3.15%	84,637
Mar 30, 2026	16.89	17.05	16.82	16.87	16.87	-0.66%	12,598
Mar 27, 2026	17.12	17.15	16.94	16.98	16.76	-2.47%	26,591
Mar 26, 2026	17.61	17.69	17.39	17.41	17.19	-1.98%	29,729
Mar 25, 2026	17.90	17.90	17.65	17.76	17.53	0.46%	11,519
Mar 24, 2026	17.87	17.87	17.61	17.68	17.45	-1.56%	14,470
Mar 23, 2026	17.74	18.04	17.74	17.96	17.73	1.99%	31,766
Mar 20, 2026	17.87	17.87	17.58	17.61	17.38	-1.45%	13,032
Mar 19, 2026	17.93	17.94	17.79	17.87	17.64	-0.72%	16,596
Mar 18, 2026	18.20	18.20	18.00	18.00	17.77	-1.35%	14,662
Mar 17, 2026	18.03	18.34	18.03	18.25	18.01	1.47%	12,213
Mar 16, 2026	17.81	18.09	17.81	17.98	17.75	1.77%	23,812
Mar 13, 2026	17.83	17.95	17.65	17.67	17.44	-0.87%	35,300
Mar 12, 2026	18.07	18.07	17.83	17.83	17.60	-2.11%	48,056
Mar 11, 2026	18.31	18.33	18.12	18.21	17.98	-0.25%	62,748
Mar 10, 2026	18.40	18.40	18.18	18.26	18.02	-0.28%	37,152
Mar 9, 2026	18.18	18.31	17.81	18.31	18.07	-0.02%	48,812
Mar 6, 2026	18.53	18.53	18.27	18.31	18.08	-1.82%	22,492
Mar 5, 2026	18.50	18.77	18.48	18.65	18.41	-0.38%	19,446
Mar 4, 2026	18.68	18.77	18.56	18.72	18.48	0.90%	11,382
Mar 3, 2026	18.30	18.64	18.12	18.56	18.32	-0.62%	26,611
Mar 2, 2026	18.33	18.76	18.30	18.67	18.43	0.21%	19,461
Feb 27, 2026	18.59	18.63	18.47	18.63	18.39	-0.21%	30,259
Feb 26, 2026	18.57	18.76	18.57	18.67	18.43	0.11%	43,980
Feb 25, 2026	18.61	18.68	18.50	18.65	18.41	0.90%	42,164
Feb 24, 2026	18.38	18.54	18.18	18.48	18.25	0.73%	46,346
Feb 23, 2026	18.80	18.80	18.29	18.35	18.12	-3.62%	42,392
Feb 20, 2026	18.96	19.17	18.90	19.04	18.56	0.60%	25,028
Feb 19, 2026	19.00	19.04	18.89	18.93	18.45	-0.91%	32,751
Feb 18, 2026	18.95	19.10	18.88	19.10	18.62	0.98%	22,469
Feb 17, 2026	18.77	18.92	18.60	18.92	18.44	0.34%	39,753
Feb 13, 2026	18.90	18.95	18.75	18.85	18.38	-0.39%	44,254
Feb 12, 2026	19.21	19.24	18.84	18.92	18.45	-1.03%	46,620
Feb 11, 2026	19.45	19.45	19.12	19.12	18.64	-1.80%	36,902
Feb 10, 2026	19.50	19.57	19.45	19.47	18.98	-0.26%	23,196
Feb 9, 2026	19.26	19.54	19.20	19.52	19.03	0.88%	19,120
Feb 6, 2026	19.20	19.35	19.13	19.35	18.86	0.10%	53,885
Feb 5, 2026	19.32	19.45	19.15	19.33	18.85	-0.92%	47,743
Feb 4, 2026	19.68	19.68	19.36	19.51	19.02	-0.56%	58,658
Feb 3, 2026	19.90	19.92	19.49	19.62	19.13	-1.63%	34,483
Feb 2, 2026	19.74	19.98	19.70	19.95	19.44	0.86%	31,207
Jan 30, 2026	19.80	19.91	19.67	19.78	19.28	-0.90%	45,981
Jan 29, 2026	20.00	20.00	19.65	19.96	19.45	0.44%	69,364
Jan 28, 2026	19.95	20.03	19.81	19.87	19.37	-0.56%	66,246
Jan 27, 2026	20.01	20.02	19.90	19.98	19.48	0.30%	50,198
Jan 26, 2026	20.06	20.06	19.90	19.92	19.42	-1.43%	50,868
Jan 23, 2026	20.30	20.30	20.12	20.21	19.46	0.27%	28,054
Jan 22, 2026	20.22	20.37	20.15	20.16	19.40	0.03%	29,475