Acme Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.05	28.61	27.30	28.21	28.21	-1.43%	633
Sep 10, 2026	28.42	28.69	27.00	28.62	28.62	0.70%	2,796
Sep 9, 2026	27.76	28.44	27.76	28.42	28.42	2.38%	788
Sep 8, 2026	27.77	28.44	26.80	27.76	27.76	2.44%	734
Sep 7, 2026	29.00	29.00	27.10	27.10	27.10	-3.80%	1,758
Sep 4, 2026	29.00	29.00	28.00	28.17	28.17	-3.46%	319
Sep 3, 2026	28.56	29.35	27.00	29.18	29.18	4.21%	1,750
Sep 2, 2026	29.00	29.42	27.95	28.00	28.00	-4.83%	3,777
Sep 1, 2026	28.22	29.49	28.00	29.42	29.42	4.25%	303
Aug 31, 2026	29.10	29.30	28.00	28.22	28.22	-3.02%	2,153
Aug 28, 2026	29.34	29.34	28.05	29.10	29.10	-1.32%	1,425
Aug 27, 2026	30.30	30.30	28.50	29.49	29.49	-0.03%	249
Aug 26, 2026	29.60	29.60	28.06	29.50	29.50	0.37%	2,132
Aug 25, 2026	29.40	29.40	28.01	29.39	29.39	-0.03%	2,443
Aug 24, 2026	30.50	30.50	28.03	29.40	29.40	-0.20%	678
Aug 21, 2026	29.49	29.49	28.00	29.46	29.46	0.72%	1,525
Aug 20, 2026	29.50	29.50	28.20	29.25	29.25	3.50%	5,001
Aug 19, 2026	30.01	30.01	28.26	28.26	28.26	-4.91%	44
Aug 18, 2026	29.80	29.80	28.50	29.72	29.72	-0.07%	1,253
Aug 17, 2026	28.51	29.80	28.00	29.74	29.74	4.31%	2,215
Aug 14, 2026	30.34	30.34	28.50	28.51	28.51	-1.35%	516
Aug 13, 2026	28.40	29.50	28.33	28.90	28.90	2.01%	1,188
Aug 12, 2026	29.17	29.17	28.21	28.33	28.33	-2.88%	864
Aug 11, 2026	28.50	29.80	28.50	29.17	29.17	-2.28%	1,404
Aug 10, 2026	30.00	30.70	29.00	29.85	29.85	2.05%	925
Aug 7, 2026	29.00	30.43	29.00	29.25	29.25	0.86%	1,732
Aug 6, 2026	30.48	30.48	29.00	29.00	29.00	-4.86%	110
Aug 5, 2026	30.50	30.50	29.00	30.48	30.48	-0.07%	654
Aug 4, 2026	29.00	30.50	29.00	30.50	30.50	-	1,095
Aug 3, 2026	30.90	30.90	30.00	30.50	30.50	3.57%	1,039
Jul 31, 2026	30.88	30.88	29.00	29.45	29.45	0.14%	1,596
Jul 30, 2026	30.69	30.69	29.21	29.41	29.41	-4.17%	1,541
Jul 29, 2026	29.50	30.80	29.00	30.69	30.69	4.03%	844
Jul 28, 2026	31.00	31.00	29.50	29.50	29.50	-1.01%	541
Jul 27, 2026	30.97	31.58	29.50	29.80	29.80	-0.93%	2,051
Jul 24, 2026	30.96	30.96	30.00	30.08	30.08	1.97%	61
Jul 23, 2026	28.91	29.50	28.50	29.50	29.50	-	1,801
Jul 22, 2026	30.74	30.74	28.51	29.50	29.50	0.75%	5,262
Jul 21, 2026	30.80	30.80	29.22	29.28	29.28	-4.78%	704
Jul 20, 2026	30.89	30.89	29.93	30.75	30.75	3.19%	972
Jul 17, 2026	30.60	30.60	29.50	29.80	29.80	-0.67%	37
Jul 16, 2026	31.19	31.19	29.30	30.00	30.00	-1.64%	355
Jul 15, 2026	30.90	30.90	29.70	30.50	30.50	0.83%	503
Jul 14, 2026	30.87	30.87	29.50	30.25	30.25	2.89%	919
Jul 13, 2026	31.00	31.00	29.40	29.40	29.40	-1.51%	360
Jul 10, 2026	30.50	30.50	29.17	29.85	29.85	0.27%	535
Jul 9, 2026	28.75	30.38	28.75	29.77	29.77	-0.73%	746
Jul 8, 2026	29.84	31.29	28.70	29.99	29.99	0.50%	1,881
Jul 7, 2026	31.96	31.96	29.64	29.84	29.84	-4.33%	3,807
Jul 6, 2026	31.30	31.49	29.90	31.19	31.19	2.60%	4,989