Acme Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	32.00	32.00	29.81	30.40	30.40	-3.09%	1,761
Jul 2, 2026	31.69	31.69	31.37	31.37	31.37	2.85%	1,348
Jul 1, 2026	30.10	30.99	30.10	30.50	30.50	1.67%	299
Jun 30, 2026	31.49	31.49	30.00	30.00	30.00	-2.22%	524
Jun 29, 2026	29.52	30.90	29.00	30.68	30.68	3.93%	618
Jun 25, 2026	31.40	31.40	29.50	29.52	29.52	-1.60%	1,303
Jun 24, 2026	30.20	30.20	29.00	30.00	30.00	-0.33%	312
Jun 23, 2026	32.00	32.00	30.10	30.10	30.10	-4.99%	348
Jun 22, 2026	30.60	31.79	30.60	31.68	31.68	3.53%	1,306
Jun 19, 2026	29.35	30.83	29.35	30.60	30.60	3.66%	458
Jun 18, 2026	30.85	31.52	29.45	29.52	29.52	-4.44%	2,341
Jun 17, 2026	30.00	30.99	29.00	30.89	30.89	1.28%	7,339
Jun 16, 2026	31.50	31.50	28.51	30.50	30.50	1.67%	1,939
Jun 15, 2026	30.49	30.49	29.00	30.00	30.00	-1.61%	568
Jun 12, 2026	30.69	30.69	30.49	30.49	30.49	4.20%	65