ACKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.25	18.25	17.84	17.91	17.91	-1.49%	36,001
Jun 4, 2026	18.05	18.32	18.05	18.18	18.18	0.83%	19,617
Jun 3, 2026	18.15	18.15	17.98	18.03	18.03	-0.72%	34,138
Jun 2, 2026	18.23	18.35	18.15	18.16	18.16	-1.52%	44,584
Jun 1, 2026	18.56	18.60	18.43	18.44	18.44	-0.86%	31,603
May 29, 2026	18.74	18.74	18.60	18.60	18.60	-0.80%	16,462
May 28, 2026	18.82	18.82	18.68	18.75	18.75	0.11%	41,064
May 27, 2026	18.65	18.78	18.63	18.73	18.73	0.70%	289,247
May 26, 2026	18.79	18.79	18.53	18.60	18.60	-0.33%	31,334
May 22, 2026	18.97	19.01	18.85	18.90	18.66	-0.63%	24,949
May 21, 2026	18.90	19.08	18.83	19.02	18.78	0.32%	14,423
May 20, 2026	18.76	18.97	18.75	18.96	18.72	1.12%	8,538
May 19, 2026	18.90	18.90	18.75	18.75	18.51	-1.17%	63,531
May 18, 2026	18.87	19.17	18.87	18.97	18.73	-0.09%	30,864
May 15, 2026	18.93	19.04	18.93	18.99	18.75	-0.93%	3,144
May 14, 2026	19.17	19.24	19.15	19.17	18.93	0.49%	9,653
May 13, 2026	19.03	19.08	18.83	19.07	18.83	0.60%	20,201
May 12, 2026	19.00	19.00	18.85	18.96	18.72	-0.34%	18,940
May 11, 2026	19.13	19.23	19.03	19.03	18.79	-1.31%	28,315
May 8, 2026	19.21	19.31	19.20	19.28	19.04	0.51%	7,594
May 7, 2026	19.28	19.35	19.18	19.18	18.94	-0.69%	45,325
May 6, 2026	19.26	19.33	19.21	19.31	19.07	1.63%	16,674
May 5, 2026	19.01	19.06	18.99	19.00	18.76	0.63%	11,237
May 4, 2026	18.93	19.01	18.86	18.89	18.65	-0.48%	23,504
May 1, 2026	19.00	19.12	18.94	18.98	18.74	0.18%	51,589
Apr 30, 2026	18.80	18.98	18.62	18.94	18.70	1.19%	21,999
Apr 29, 2026	18.69	18.84	18.69	18.72	18.48	-0.69%	41,002
Apr 28, 2026	18.94	18.94	18.81	18.85	18.61	-0.89%	28,960
Apr 27, 2026	19.05	19.07	18.98	19.02	18.78	-0.11%	9,326
Apr 24, 2026	19.15	19.28	19.08	19.28	18.80	0.84%	13,563
Apr 23, 2026	19.21	19.21	18.95	19.12	18.65	-0.52%	16,475
Apr 22, 2026	19.24	19.28	19.13	19.22	18.74	-0.05%	65,021
Apr 21, 2026	19.40	19.45	19.17	19.23	18.75	-0.26%	10,544
Apr 20, 2026	19.19	19.28	19.17	19.28	18.80	-0.05%	18,209
Apr 17, 2026	19.22	19.45	19.22	19.29	18.81	1.04%	16,800
Apr 16, 2026	19.22	19.22	19.08	19.09	18.62	-0.31%	11,789
Apr 15, 2026	19.00	19.20	19.00	19.15	18.68	0.84%	48,050
Apr 14, 2026	18.66	18.99	18.66	18.99	18.52	2.59%	19,583
Apr 13, 2026	18.38	18.55	18.22	18.51	18.05	0.99%	18,625
Apr 10, 2026	18.21	18.48	18.21	18.33	17.87	0.15%	10,110
Apr 9, 2026	18.32	18.34	18.15	18.30	17.85	0.88%	30,901
Apr 8, 2026	18.22	18.37	18.11	18.14	17.69	2.31%	28,334
Apr 7, 2026	17.75	17.75	17.57	17.73	17.29	0.04%	18,923
Apr 6, 2026	17.56	17.75	17.56	17.72	17.28	0.81%	42,972
Apr 2, 2026	17.30	17.59	17.30	17.58	17.14	-0.10%	30,233
Apr 1, 2026	17.61	17.69	17.50	17.60	17.16	1.13%	79,385
Mar 31, 2026	17.03	17.44	17.03	17.40	16.97	3.15%	84,637
Mar 30, 2026	16.89	17.05	16.82	16.87	16.45	0.63%	12,598
Mar 27, 2026	17.12	17.15	16.94	16.98	16.35	-2.47%	26,591
Mar 26, 2026	17.61	17.69	17.39	17.41	16.76	-1.98%	29,729