ACKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.93	19.04	18.93	18.99	18.99	-0.93%	3,144
May 14, 2026	19.17	19.24	19.15	19.17	19.17	0.50%	9,653
May 13, 2026	19.03	19.08	18.83	19.07	19.07	0.60%	20,201
May 12, 2026	19.00	19.00	18.85	18.96	18.96	-0.34%	18,940
May 11, 2026	19.13	19.23	19.03	19.03	19.03	-1.31%	28,315
May 8, 2026	19.21	19.31	19.20	19.28	19.28	0.51%	7,594
May 7, 2026	19.28	19.35	19.18	19.18	19.18	-0.69%	45,325
May 6, 2026	19.26	19.33	19.21	19.31	19.31	1.63%	16,674
May 5, 2026	19.01	19.06	18.99	19.00	19.00	0.63%	11,237
May 4, 2026	18.93	19.01	18.86	18.89	18.89	-0.48%	23,504
May 1, 2026	19.00	19.12	18.94	18.98	18.98	0.18%	51,589
Apr 30, 2026	18.80	18.98	18.62	18.94	18.94	1.19%	21,999
Apr 29, 2026	18.69	18.84	18.69	18.72	18.72	-0.69%	41,002
Apr 28, 2026	18.94	18.94	18.81	18.85	18.85	-0.89%	28,960
Apr 27, 2026	19.05	19.07	18.98	19.02	19.02	-1.35%	9,326
Apr 24, 2026	19.15	19.28	19.08	19.28	19.04	0.84%	13,563
Apr 23, 2026	19.21	19.21	18.95	19.12	18.88	-0.52%	16,475
Apr 22, 2026	19.24	19.28	19.13	19.22	18.98	-0.05%	65,021
Apr 21, 2026	19.40	19.45	19.17	19.23	18.99	-0.26%	10,544
Apr 20, 2026	19.19	19.28	19.17	19.28	19.04	-0.05%	18,209
Apr 17, 2026	19.22	19.45	19.22	19.29	19.05	1.04%	16,800
Apr 16, 2026	19.22	19.22	19.08	19.09	18.85	-0.31%	11,789
Apr 15, 2026	19.00	19.20	19.00	19.15	18.91	0.84%	48,050
Apr 14, 2026	18.66	18.99	18.66	18.99	18.76	2.59%	19,583
Apr 13, 2026	18.38	18.55	18.22	18.51	18.28	0.99%	18,625
Apr 10, 2026	18.21	18.48	18.21	18.33	18.10	0.15%	10,110
Apr 9, 2026	18.32	18.34	18.15	18.30	18.07	0.88%	30,901
Apr 8, 2026	18.22	18.37	18.11	18.14	17.92	2.31%	28,334
Apr 7, 2026	17.75	17.75	17.57	17.73	17.51	0.04%	18,923
Apr 6, 2026	17.56	17.75	17.56	17.72	17.50	0.81%	42,972
Apr 2, 2026	17.30	17.59	17.30	17.58	17.36	-0.10%	30,233
Apr 1, 2026	17.61	17.69	17.50	17.60	17.38	1.13%	79,385
Mar 31, 2026	17.03	17.44	17.03	17.40	17.19	3.15%	84,637
Mar 30, 2026	16.89	17.05	16.82	16.87	16.66	-0.66%	12,598
Mar 27, 2026	17.12	17.15	16.94	16.98	16.56	-2.47%	26,591
Mar 26, 2026	17.61	17.69	17.39	17.41	16.98	-1.98%	29,729
Mar 25, 2026	17.90	17.90	17.65	17.76	17.32	0.46%	11,519
Mar 24, 2026	17.87	17.87	17.61	17.68	17.24	-1.56%	14,470
Mar 23, 2026	17.74	18.04	17.74	17.96	17.51	1.99%	31,766
Mar 20, 2026	17.87	17.87	17.58	17.61	17.17	-1.45%	13,032
Mar 19, 2026	17.93	17.94	17.79	17.87	17.42	-0.72%	16,596
Mar 18, 2026	18.20	18.20	18.00	18.00	17.55	-1.35%	14,662
Mar 17, 2026	18.03	18.34	18.03	18.25	17.79	1.47%	12,213
Mar 16, 2026	17.81	18.09	17.81	17.98	17.54	1.77%	23,812
Mar 13, 2026	17.83	17.95	17.65	17.67	17.23	-0.87%	35,300
Mar 12, 2026	18.07	18.07	17.83	17.83	17.38	-2.11%	48,056
Mar 11, 2026	18.31	18.33	18.12	18.21	17.76	-0.25%	62,748
Mar 10, 2026	18.40	18.40	18.18	18.26	17.80	-0.28%	37,152
Mar 9, 2026	18.18	18.31	17.81	18.31	17.85	-0.02%	48,812
Mar 6, 2026	18.53	18.53	18.27	18.31	17.85	-1.82%	22,492