Acadian Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	13.00	13.00	13.00	13.00	13.00	0.58%	400
Aug 12, 2025	12.93	12.93	12.93	12.93	12.93	-	1
Aug 11, 2025	12.93	12.93	12.93	12.93	12.93	-0.62%	465
Aug 8, 2025	12.96	13.01	12.96	13.01	13.01	-0.54%	1,101
Aug 7, 2025	13.08	13.08	13.08	13.08	13.08	-0.67%	341
Aug 6, 2025	13.16	13.16	13.16	13.16	13.16	0.41%	101
Aug 5, 2025	13.11	13.11	13.11	13.11	13.11	-	11
Aug 4, 2025	13.11	13.11	13.11	13.11	13.11	1.08%	1,295
Aug 1, 2025	13.04	13.04	12.97	12.97	12.97	0.15%	627
Jul 31, 2025	13.09	13.09	12.95	12.95	12.95	-1.37%	1,661
Jul 30, 2025	13.29	13.29	13.13	13.13	13.13	-1.20%	6,305
Jul 29, 2025	13.35	13.35	13.29	13.29	13.29	-0.08%	587
Jul 28, 2025	13.32	13.32	13.30	13.30	13.30	-0.52%	1,113
Jul 25, 2025	13.35	13.37	13.35	13.37	13.37	-0.54%	1,590
Jul 24, 2025	13.43	13.44	13.43	13.44	13.44	0.73%	2,000
Jul 23, 2025	13.35	13.35	13.35	13.35	13.35	0.12%	240
Jul 22, 2025	13.31	13.33	13.27	13.33	13.33	1.29%	2,378
Jul 21, 2025	13.15	13.18	13.15	13.16	13.16	0.38%	2,792
Jul 18, 2025	13.10	13.11	13.10	13.11	13.11	0.31%	836
Jul 17, 2025	13.07	13.07	13.07	13.07	13.07	-0.38%	224
Jul 16, 2025	13.12	13.12	13.11	13.12	13.12	0.13%	673
Jul 15, 2025	13.13	13.13	13.10	13.10	13.10	0.25%	950
Jul 14, 2025	13.14	13.14	13.07	13.07	13.07	-0.63%	445
Jul 11, 2025	13.15	13.15	13.15	13.15	13.15	-	60
Jul 10, 2025	13.14	13.15	13.14	13.15	13.15	0.40%	294
Jul 9, 2025	13.06	13.10	13.06	13.10	13.10	0.11%	1,664
Jul 8, 2025	13.08	13.09	13.08	13.09	13.09	-0.65%	1,200
Jul 7, 2025	13.18	13.18	13.17	13.17	13.17	1.15%	440
Jul 3, 2025	13.02	13.02	13.02	13.02	13.02	-	-
Jul 2, 2025	13.05	13.05	13.02	13.02	13.02	-4.41%	1,210
Jul 1, 2025	14.20	14.20	13.62	13.62	13.62	4.45%	751
Jun 30, 2025	13.04	13.04	13.04	13.04	13.04	-1.36%	328
Jun 27, 2025	13.11	13.22	13.11	13.22	13.01	0.04%	756
Jun 26, 2025	13.05	13.22	13.05	13.22	13.00	1.65%	4,509
Jun 25, 2025	13.00	13.00	13.00	13.00	12.79	-0.23%	576
Jun 24, 2025	13.05	13.05	13.02	13.03	12.82	0.46%	1,730
Jun 23, 2025	13.02	13.02	12.95	12.97	12.76	-0.25%	5,505
Jun 20, 2025	13.01	13.04	12.99	13.00	12.79	-0.52%	2,916
Jun 18, 2025	13.10	13.10	13.01	13.07	12.86	-0.23%	1,008
Jun 17, 2025	13.11	13.15	13.10	13.10	12.89	-0.83%	6,366
Jun 16, 2025	13.16	13.21	13.16	13.21	13.00	0.56%	3,440
Jun 13, 2025	13.07	13.14	13.07	13.14	12.93	0.44%	304
Jun 12, 2025	13.15	13.15	13.08	13.08	12.87	-0.98%	1,400
Jun 11, 2025	13.25	13.26	13.21	13.21	13.00	-0.38%	6,133
Jun 10, 2025	13.32	13.32	13.26	13.26	13.05	0.42%	2,900
Jun 9, 2025	13.21	13.21	13.21	13.21	12.99	-0.64%	308
Jun 6, 2025	13.31	13.31	13.29	13.29	13.08	-0.45%	764
Jun 5, 2025	13.29	13.35	13.29	13.35	13.14	-0.42%	1,400
Jun 4, 2025	13.28	13.41	13.28	13.41	13.19	0.71%	1,137
Jun 3, 2025	13.13	13.33	13.13	13.31	13.10	1.39%	1,996