ACRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	21.86	21.86	21.86	21.73	21.73	-1.63%	356
Oct 13, 2026	22.14	22.14	22.07	22.09	22.09	-0.61%	1,647
Oct 12, 2026	22.22	22.23	22.21	22.23	22.23	-0.43%	613
Oct 9, 2026	22.32	22.32	22.32	22.32	22.32	0.50%	91
Oct 8, 2026	22.13	22.21	22.13	22.21	22.21	-0.14%	1,033
Oct 7, 2026	22.43	22.43	22.24	22.24	22.24	-1.63%	1,005
Oct 6, 2026	22.88	22.95	22.61	22.61	22.61	-0.96%	1,531
Oct 5, 2026	22.75	22.83	22.62	22.83	22.83	0.75%	1,128
Oct 2, 2026	22.78	22.85	22.66	22.66	22.66	0.66%	1,938
Oct 1, 2026	22.51	22.51	22.51	22.51	22.51	0.46%	143
Sep 30, 2026	23.06	23.11	22.97	22.97	22.41	-0.32%	1,595
Sep 29, 2026	23.07	23.07	23.04	23.04	22.48	-0.32%	573
Sep 28, 2026	23.06	23.25	23.06	23.12	22.55	-0.78%	501
Sep 25, 2026	23.39	23.39	23.30	23.30	22.73	0.16%	325
Sep 24, 2026	23.25	23.26	23.25	23.26	22.69	-0.13%	388
Sep 23, 2026	23.29	23.29	23.29	23.29	22.72	-1.81%	97
Sep 22, 2026	23.79	23.79	23.72	23.72	23.14	0.51%	316
Sep 21, 2026	23.52	23.68	23.52	23.60	23.02	0.51%	449
Sep 18, 2026	23.48	23.48	23.45	23.48	22.91	-0.55%	541
Sep 17, 2026	23.66	23.66	23.61	23.61	23.03	0.67%	231
Sep 16, 2026	23.66	23.69	23.45	23.45	22.88	-0.25%	2,262
Sep 15, 2026	23.56	23.56	23.51	23.51	22.94	-0.19%	641
Sep 14, 2026	23.71	23.71	23.56	23.56	22.98	-0.78%	1,372
Sep 11, 2026	23.94	23.94	23.74	23.74	23.16	0.40%	785
Sep 10, 2026	23.76	23.76	23.65	23.65	23.07	-0.84%	641
Sep 9, 2026	24.09	24.09	23.82	23.85	23.26	-1.02%	2,370
Sep 8, 2026	24.46	24.46	24.09	24.09	23.50	-0.27%	599
Sep 4, 2026	24.17	24.17	24.03	24.16	23.57	-0.10%	17,602
Sep 3, 2026	24.17	24.20	24.17	24.18	23.59	0.48%	4,649
Sep 2, 2026	24.00	24.07	24.00	24.07	23.48	0.48%	167
Sep 1, 2026	24.03	24.03	23.95	23.95	23.37	-0.62%	1,795
Aug 31, 2026	24.14	24.14	24.05	24.10	23.51	-0.62%	1,200
Aug 28, 2026	24.43	24.44	24.25	24.25	23.66	-1.24%	3,582
Aug 27, 2026	24.56	24.56	24.56	24.56	23.96	0.12%	205
Aug 26, 2026	24.53	24.53	24.53	24.53	23.93	-0.29%	112
Aug 25, 2026	24.61	24.61	24.60	24.60	24.00	0.49%	125
Aug 24, 2026	24.54	24.54	24.48	24.48	23.88	-0.71%	484
Aug 21, 2026	24.65	24.65	24.65	24.65	24.05	0.51%	34
Aug 20, 2026	24.69	24.69	24.50	24.53	23.93	-1.17%	2,986
Aug 19, 2026	24.92	24.96	24.82	24.82	24.21	0.30%	1,475
Aug 18, 2026	24.99	25.00	24.74	24.74	24.14	-1.33%	1,082
Aug 17, 2026	25.02	25.08	25.02	25.08	24.46	-0.34%	1,130