ACKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	17.88	18.10	17.87	18.05	18.05	1.55%	10,679
Jul 14, 2026	17.63	17.86	17.63	17.77	17.77	-0.59%	8,641
Jul 13, 2026	18.03	18.03	17.86	17.88	17.88	0.03%	14,554
Jul 10, 2026	17.99	17.99	17.87	17.87	17.87	0.68%	19,610
Jul 9, 2026	17.50	17.76	17.49	17.75	17.75	0.97%	44,369
Jul 8, 2026	17.74	17.74	17.54	17.58	17.58	-1.20%	9,054
Jul 7, 2026	17.70	17.90	17.70	17.79	17.79	0.55%	9,158
Jul 6, 2026	17.72	17.75	17.60	17.70	17.70	-0.07%	48,558
Jul 2, 2026	17.65	17.71	17.64	17.71	17.71	0.78%	4,718
Jul 1, 2026	17.34	17.70	17.34	17.57	17.57	1.50%	28,231
Jun 30, 2026	17.24	17.33	17.24	17.31	17.31	-0.35%	22,746
Jun 29, 2026	17.46	17.55	17.31	17.37	17.37	0.73%	7,555
Jun 26, 2026	17.18	17.59	17.18	17.46	17.24	1.16%	22,065
Jun 25, 2026	17.40	17.40	17.18	17.26	17.05	-1.26%	31,059
Jun 24, 2026	17.40	17.72	17.40	17.48	17.26	0.34%	21,114
Jun 23, 2026	17.55	17.55	17.41	17.42	17.21	-0.34%	34,914
Jun 22, 2026	17.60	17.72	17.45	17.48	17.26	-1.84%	27,761
Jun 18, 2026	17.72	17.81	17.63	17.81	17.59	0.86%	29,616
Jun 17, 2026	18.00	18.03	17.65	17.66	17.44	-2.78%	19,945
Jun 16, 2026	18.11	18.20	18.11	18.16	17.94	0.26%	11,884
Jun 15, 2026	17.99	18.12	17.99	18.11	17.89	2.92%	14,245
Jun 12, 2026	17.58	17.65	17.41	17.60	17.38	0.15%	11,381
Jun 11, 2026	17.67	17.67	17.30	17.57	17.35	-0.06%	46,372
Jun 10, 2026	17.71	17.80	17.58	17.58	17.36	-1.54%	20,837
Jun 9, 2026	17.87	18.00	17.66	17.86	17.63	0.67%	12,480
Jun 8, 2026	17.87	17.88	17.69	17.74	17.52	-0.97%	29,587
Jun 5, 2026	18.25	18.25	17.84	17.91	17.69	-1.49%	37,144
Jun 4, 2026	18.05	18.32	18.05	18.18	17.96	0.83%	19,701
Jun 3, 2026	18.15	18.15	17.98	18.03	17.81	-0.72%	34,138
Jun 2, 2026	18.23	18.35	18.15	18.16	17.94	-1.52%	45,821
Jun 1, 2026	18.56	18.60	18.43	18.44	18.21	-0.86%	31,843
May 29, 2026	18.74	18.74	18.60	18.60	18.37	-0.80%	16,462
May 28, 2026	18.82	18.82	18.68	18.75	18.52	0.11%	41,064
May 27, 2026	18.65	18.78	18.63	18.73	18.50	0.70%	289,247
May 26, 2026	18.79	18.79	18.53	18.60	18.37	-0.33%	31,334
May 22, 2026	18.97	19.01	18.85	18.90	18.43	-0.63%	24,949
May 21, 2026	18.90	19.08	18.83	19.02	18.55	0.32%	14,423
May 20, 2026	18.76	18.97	18.75	18.96	18.49	1.12%	8,538
May 19, 2026	18.90	18.90	18.75	18.75	18.29	-1.17%	63,531
May 18, 2026	18.87	19.17	18.87	18.97	18.50	-0.09%	30,864
May 15, 2026	18.93	19.04	18.93	18.99	18.52	-0.93%	3,144
May 14, 2026	19.17	19.24	19.15	19.17	18.69	0.49%	9,653
May 13, 2026	19.03	19.08	18.83	19.07	18.60	0.60%	20,201
May 12, 2026	19.00	19.00	18.85	18.96	18.49	-0.34%	18,940
May 11, 2026	19.13	19.23	19.03	19.03	18.56	-1.31%	28,315
May 8, 2026	19.21	19.31	19.20	19.28	18.80	0.51%	7,594
May 7, 2026	19.28	19.35	19.18	19.18	18.71	-0.69%	45,325
May 6, 2026	19.26	19.33	19.21	19.31	18.84	1.63%	16,674
May 5, 2026	19.01	19.06	18.99	19.00	18.53	0.63%	11,237
May 4, 2026	18.93	19.01	18.86	18.89	18.42	-0.48%	23,504