Acadian Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.36	12.36	12.36	12.36	12.36	0.16%	195
Feb 10, 2026	12.35	12.36	12.34	12.34	12.34	0.90%	2,336
Feb 9, 2026	12.14	12.23	12.10	12.23	12.23	1.12%	1,035
Feb 6, 2026	12.10	12.10	12.10	12.10	12.10	0.29%	532
Feb 5, 2026	12.10	12.11	12.06	12.06	12.06	0.53%	2,803
Jan 30, 2026	11.65	12.01	11.65	12.00	12.00	-1.53%	496
Jan 28, 2026	12.18	12.23	12.18	12.18	12.18	-0.67%	323
Jan 27, 2026	12.38	12.38	12.27	12.27	12.27	0.57%	846
Jan 26, 2026	12.24	12.24	12.20	12.20	12.20	-0.61%	446
Jan 23, 2026	12.23	12.27	12.23	12.27	12.27	0.82%	1,183
Jan 22, 2026	11.49	12.23	11.49	12.17	12.17	2.44%	2,117
Jan 21, 2026	11.88	11.92	11.82	11.88	11.88	-0.04%	2,223
Jan 20, 2026	12.05	12.10	11.82	11.89	11.89	1.58%	5,740
Jan 15, 2026	11.67	11.73	11.67	11.70	11.70	-0.36%	812
Jan 14, 2026	11.74	11.74	11.74	11.74	11.74	1.22%	400
Jan 13, 2026	10.99	11.60	10.99	11.60	11.60	-	1,025
Jan 12, 2026	11.56	11.60	11.52	11.60	11.60	1.05%	2,163
Jan 9, 2026	11.48	11.51	11.48	11.48	11.48	1.32%	1,250
Jan 8, 2026	11.41	11.41	11.33	11.33	11.33	-0.61%	1,239
Jan 7, 2026	11.49	11.49	11.35	11.40	11.40	-0.61%	2,274
Jan 6, 2026	11.30	11.47	11.30	11.47	11.47	0.17%	7,209
Jan 2, 2026	11.51	11.51	11.45	11.45	11.45	-1.21%	1,900
Dec 31, 2025	11.59	11.59	11.59	11.59	11.59	-1.19%	478
Dec 30, 2025	11.70	11.85	11.64	11.73	11.52	0.17%	7,965
Dec 29, 2025	11.50	11.71	11.10	11.71	11.50	3.57%	1,010
Dec 26, 2025	11.10	11.31	11.10	11.31	11.10	-2.29%	300
Dec 24, 2025	11.50	11.57	11.46	11.57	11.36	1.46%	2,450
Dec 23, 2025	10.58	11.50	10.58	11.40	11.20	0.05%	1,762
Dec 22, 2025	11.41	11.44	11.40	11.40	11.20	1.59%	1,257
Dec 19, 2025	11.31	11.31	11.22	11.22	11.02	-2.01%	3,008
Dec 18, 2025	11.30	11.45	11.30	11.45	11.25	0.97%	732
Dec 17, 2025	11.43	11.43	11.32	11.34	11.14	-2.41%	2,558
Dec 16, 2025	11.70	11.71	11.62	11.62	11.41	-0.17%	2,671
Dec 15, 2025	11.79	11.80	11.63	11.64	11.43	-0.85%	2,260
Dec 12, 2025	11.63	11.74	11.63	11.74	11.53	1.76%	5,755
Dec 11, 2025	11.67	11.67	11.52	11.54	11.33	1.83%	2,088
Dec 10, 2025	11.32	11.34	11.32	11.33	11.13	0.49%	1,500
Dec 9, 2025	11.30	11.31	11.28	11.28	11.07	-0.64%	1,765
Dec 8, 2025	11.35	11.37	11.29	11.35	11.15	-0.19%	3,458
Dec 5, 2025	11.19	11.37	11.19	11.37	11.17	1.97%	634
Dec 4, 2025	11.00	11.15	11.00	11.15	10.95	1.59%	6,167
Dec 3, 2025	10.76	11.04	10.76	10.98	10.78	0.51%	2,032
Dec 2, 2025	10.93	11.01	10.92	10.92	10.73	-1.31%	3,067
Dec 1, 2025	11.30	11.39	11.07	11.07	10.87	-2.08%	3,682
Nov 28, 2025	11.16	11.30	11.15	11.30	11.10	3.53%	2,690
Nov 26, 2025	10.81	10.96	10.79	10.92	10.72	2.70%	17,048
Nov 25, 2025	10.49	10.68	10.49	10.63	10.44	2.59%	403
Nov 24, 2025	10.36	10.36	10.35	10.36	10.18	0.19%	440
Nov 21, 2025	10.39	10.39	10.34	10.34	10.16	0.78%	1,075
Nov 20, 2025	10.42	10.42	10.26	10.26	10.08	-0.87%	950