Acadian Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	13.25	13.26	13.21	13.21	13.21	-0.38%	6,133
Jun 10, 2025	13.32	13.32	13.26	13.26	13.26	0.42%	2,900
Jun 9, 2025	13.21	13.21	13.21	13.21	13.21	-0.64%	308
Jun 6, 2025	13.31	13.31	13.29	13.29	13.29	-0.45%	764
Jun 5, 2025	13.29	13.35	13.29	13.35	13.35	-0.42%	1,400
Jun 4, 2025	13.28	13.41	13.28	13.41	13.41	0.71%	1,137
Jun 3, 2025	13.13	13.33	13.13	13.31	13.31	1.39%	1,996
Jun 2, 2025	13.15	13.15	13.13	13.13	13.13	-0.05%	638
May 30, 2025	13.10	13.14	13.10	13.14	13.14	1.27%	818
May 29, 2025	13.02	13.02	12.97	12.97	12.97	-0.22%	1,860
May 28, 2025	12.98	13.00	12.98	13.00	13.00	0.15%	401
May 27, 2025	12.97	13.01	12.97	12.98	12.98	0.46%	2,937
May 23, 2025	13.00	13.00	12.92	12.92	12.92	0.19%	810
May 22, 2025	12.84	12.90	12.84	12.90	12.90	-0.56%	2,910
May 21, 2025	12.93	12.97	12.92	12.97	12.97	0.77%	1,479
May 20, 2025	12.82	12.87	12.82	12.87	12.87	0.85%	1,614
May 19, 2025	12.73	12.76	12.73	12.76	12.76	-	410
May 16, 2025	12.53	12.76	12.51	12.76	12.76	1.27%	2,001
May 15, 2025	12.70	12.74	12.60	12.60	12.60	1.04%	11,552
May 14, 2025	12.47	12.47	12.47	12.47	12.47	-	80
May 13, 2025	12.47	12.47	12.47	12.47	12.47	-	25
May 12, 2025	12.44	12.50	12.44	12.47	12.47	0.24%	5,654
May 9, 2025	12.56	12.56	12.44	12.44	12.44	-1.11%	9,963
May 8, 2025	12.61	12.61	12.49	12.58	12.58	-0.40%	601
May 7, 2025	12.63	12.63	12.63	12.63	12.63	0.17%	1,490
May 6, 2025	12.66	12.66	12.61	12.61	12.61	0.72%	1,900
May 5, 2025	12.63	12.63	12.52	12.52	12.52	-0.18%	9,200
May 2, 2025	12.60	12.60	12.52	12.54	12.54	0.34%	1,100
May 1, 2025	12.50	12.50	12.50	12.50	12.50	0.32%	100
Apr 30, 2025	12.46	12.46	12.46	12.46	12.46	0.44%	1,126
Apr 29, 2025	12.41	12.41	12.41	12.41	12.41	0.52%	600
Apr 28, 2025	12.43	12.43	12.34	12.34	12.34	-0.23%	400
Apr 25, 2025	12.28	12.39	12.28	12.37	12.37	1.22%	8,205
Apr 24, 2025	11.60	12.24	11.60	12.22	12.22	-0.40%	2,365
Apr 23, 2025	12.25	12.27	12.25	12.27	12.27	0.16%	3,600
Apr 22, 2025	12.25	12.25	12.25	12.25	12.25	-	15
Apr 21, 2025	12.25	12.25	12.25	12.25	12.25	-	5,216
Apr 17, 2025	12.19	12.25	12.19	12.25	12.25	-	1,986
Apr 16, 2025	12.25	12.25	12.25	12.25	12.25	1.24%	2,419
Apr 15, 2025	12.25	12.25	12.10	12.10	12.10	-0.86%	2,036
Apr 14, 2025	12.22	12.25	12.21	12.21	12.21	2.05%	4,932
Apr 11, 2025	11.96	11.96	11.96	11.96	11.96	1.36%	286
Apr 10, 2025	11.77	11.84	11.77	11.80	11.80	2.34%	7,432
Apr 9, 2025	11.70	11.70	11.53	11.53	11.53	-2.21%	1,150
Apr 8, 2025	11.63	11.98	11.05	11.79	11.79	0.17%	4,010
Apr 7, 2025	11.13	11.77	11.13	11.77	11.77	-0.08%	2,631
Apr 4, 2025	12.01	12.01	11.78	11.78	11.78	-4.11%	1,092
Apr 3, 2025	12.34	12.34	12.25	12.29	12.29	1.45%	3,306
Apr 2, 2025	12.19	12.19	12.08	12.11	12.11	-0.62%	370
Apr 1, 2025	12.19	12.19	12.19	12.19	12.19	0.95%	105