ACRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	22.32	22.32	22.32	22.32	22.32	1.00%	239
Nov 2, 2026	22.28	22.34	22.10	22.10	22.10	-0.16%	1,319
Oct 30, 2026	22.65	22.65	22.35	22.44	22.14	-3.25%	4,228
Oct 29, 2026	23.07	23.20	23.04	23.20	22.88	2.29%	684
Oct 28, 2026	22.68	22.68	22.68	22.68	22.37	0.75%	210
Oct 27, 2026	22.37	22.51	22.37	22.51	22.20	1.95%	903
Oct 26, 2026	21.95	22.08	21.95	22.08	21.78	0.50%	776
Oct 23, 2026	21.97	21.97	21.97	21.97	21.67	-0.50%	170
Oct 22, 2026	22.08	22.08	22.08	22.08	21.78	0.11%	166
Oct 21, 2026	22.00	22.06	22.00	22.06	21.75	0.14%	415
Oct 20, 2026	22.03	22.03	22.03	22.03	21.72	2.35%	32
Oct 19, 2026	21.52	21.63	21.52	21.52	21.22	0.33%	575
Oct 16, 2026	21.56	21.56	21.45	21.45	21.15	-2.10%	2,968
Oct 15, 2026	21.72	21.91	21.72	21.91	21.61	1.61%	241
Oct 14, 2026	21.86	21.86	21.55	21.56	21.27	-2.39%	1,521
Oct 13, 2026	22.14	22.14	22.07	22.09	21.79	-0.61%	1,647
Oct 12, 2026	22.22	22.23	22.21	22.23	21.92	-0.43%	613
Oct 9, 2026	22.32	22.32	22.32	22.32	22.01	0.50%	91
Oct 8, 2026	22.13	22.21	22.13	22.21	21.91	-0.14%	1,033
Oct 7, 2026	22.43	22.43	22.24	22.24	21.94	-1.63%	1,005
Oct 6, 2026	22.88	22.95	22.61	22.61	22.30	-0.96%	1,531
Oct 5, 2026	22.75	22.83	22.62	22.83	22.52	0.75%	1,128
Oct 2, 2026	22.78	22.85	22.66	22.66	22.35	0.66%	1,938
Oct 1, 2026	22.51	22.51	22.51	22.51	22.20	0.46%	143
Sep 30, 2026	23.06	23.11	22.97	22.97	22.10	-0.32%	1,595
Sep 29, 2026	23.07	23.07	23.04	23.04	22.17	-0.32%	573
Sep 28, 2026	23.06	23.25	23.06	23.12	22.24	-0.78%	501
Sep 25, 2026	23.39	23.39	23.30	23.30	22.42	0.16%	325
Sep 24, 2026	23.25	23.26	23.25	23.26	22.38	-0.13%	388
Sep 23, 2026	23.29	23.29	23.29	23.29	22.41	-1.81%	97
Sep 22, 2026	23.79	23.79	23.72	23.72	22.82	0.51%	316
Sep 21, 2026	23.52	23.68	23.52	23.60	22.71	0.51%	449
Sep 18, 2026	23.48	23.48	23.45	23.48	22.59	-0.55%	541
Sep 17, 2026	23.66	23.66	23.61	23.61	22.72	0.67%	231
Sep 16, 2026	23.66	23.69	23.45	23.45	22.57	-0.25%	2,262
Sep 15, 2026	23.56	23.56	23.51	23.51	22.62	-0.19%	641
Sep 14, 2026	23.71	23.71	23.56	23.56	22.67	-0.78%	1,372
Sep 11, 2026	23.94	23.94	23.74	23.74	22.84	0.40%	785
Sep 10, 2026	23.76	23.76	23.65	23.65	22.75	-0.84%	641
Sep 9, 2026	24.09	24.09	23.82	23.85	22.94	-1.02%	2,370
Sep 8, 2026	24.46	24.46	24.09	24.09	23.18	-0.27%	599
Sep 4, 2026	24.17	24.17	24.03	24.16	23.24	-0.10%	17,602
Sep 3, 2026	24.17	24.20	24.17	24.18	23.27	0.48%	4,649
Sep 2, 2026	24.00	24.07	24.00	24.07	23.16	0.48%	167
Sep 1, 2026	24.03	24.03	23.95	23.95	23.05	-0.62%	1,795
Aug 31, 2026	24.14	24.14	24.05	24.10	23.19	-0.62%	1,200
Aug 28, 2026	24.43	24.44	24.25	24.25	23.33	-1.24%	3,582
Aug 27, 2026	24.56	24.56	24.56	24.56	23.63	0.12%	205
Aug 26, 2026	24.53	24.53	24.53	24.53	23.60	-0.29%	112
Aug 25, 2026	24.61	24.61	24.60	24.60	23.67	0.49%	125