Acme Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	25.61	25.61	25.38	25.38	25.38	-1.89%	99
Oct 22, 2026	27.00	27.00	25.87	25.87	25.87	-4.19%	2,304
Oct 21, 2026	27.52	28.50	26.20	27.00	27.00	-1.89%	360
Oct 19, 2026	27.50	27.52	27.50	27.52	27.52	-3.44%	860
Oct 16, 2026	29.00	29.00	28.50	28.50	28.50	-3.36%	198
Oct 15, 2026	28.80	29.94	27.36	29.49	29.49	2.40%	561
Oct 14, 2026	27.51	28.80	27.36	28.80	28.80	4.69%	534
Oct 13, 2026	27.50	28.99	27.30	27.51	27.51	-0.58%	167
Oct 12, 2026	28.31	28.31	27.45	27.67	27.67	-4.22%	592
Oct 9, 2026	27.82	29.04	27.50	28.89	28.89	3.85%	513
Oct 8, 2026	28.42	28.42	27.55	27.82	27.82	-4.07%	2,117
Oct 7, 2026	29.90	29.90	27.55	29.00	29.00	-	802
Oct 6, 2026	29.20	29.20	29.00	29.00	29.00	1.15%	19
Oct 5, 2026	29.00	29.00	27.15	28.67	28.67	0.35%	748
Oct 1, 2026	28.57	28.57	28.00	28.57	28.57	5.00%	102
Sep 30, 2026	28.60	28.60	27.20	27.21	27.21	-4.86%	494
Sep 29, 2026	28.40	30.50	28.40	28.60	28.60	-3.99%	2,753
Sep 28, 2026	29.98	29.98	28.10	29.79	29.79	1.02%	2,824
Sep 25, 2026	28.00	29.49	28.00	29.49	29.49	3.98%	849
Sep 24, 2026	28.52	29.00	28.00	28.36	28.36	-0.56%	78
Sep 23, 2026	29.93	29.93	28.50	28.52	28.52	-4.74%	193
Sep 22, 2026	28.70	29.94	27.31	29.94	29.94	4.32%	991
Sep 21, 2026	29.99	29.99	28.10	28.70	28.70	-	417
Sep 18, 2026	28.71	28.71	28.69	28.70	28.70	4.02%	2,614
Sep 17, 2026	28.72	28.72	27.50	27.59	27.59	-0.04%	48
Sep 16, 2026	28.17	28.73	27.10	27.60	27.60	-2.02%	345
Sep 15, 2026	28.21	28.74	26.85	28.17	28.17	-0.14%	1,136
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