ACMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	33.00	33.00	33.00	33.00	33.00	-32.65%	100
Aug 19, 2024	49.00	49.00	49.00	49.00	49.00	58.06%	160
Jun 18, 2024	31.00	31.00	31.00	31.00	31.00	-8.15%	160
Nov 14, 2023	33.75	33.75	33.75	33.75	33.75	0.75%	100
Jan 30, 2023	33.50	33.50	33.50	33.50	33.50	0.51%	300
Dec 14, 2022	33.33	33.33	33.33	33.33	33.33	-62.13%	500
Aug 1, 2022	88.00	88.00	88.00	88.00	88.00	151.43%	100
Apr 5, 2022	31.00	35.00	31.00	35.00	35.00	21.95%	200
Mar 31, 2022	28.70	28.70	28.70	28.70	28.70	-20.28%	200
Jun 14, 2021	36.00	36.00	36.00	36.00	36.00	9.92%	100
Jun 3, 2021	32.75	32.75	32.75	32.75	32.75	-	100
May 14, 2021	32.75	32.75	32.75	32.75	32.75	-0.73%	1,100
May 12, 2021	32.99	32.99	32.99	32.99	32.99	-12.70%	300
Apr 21, 2021	37.79	37.79	37.79	37.79	37.79	2.14%	100
Sep 28, 2020	37.00	37.00	37.00	37.00	37.00	5.71%	500
Sep 22, 2020	35.00	35.00	35.00	35.00	35.00	-	1,100
Sep 18, 2020	33.75	35.00	33.75	35.00	35.00	6.06%	600
Sep 16, 2020	33.00	33.00	33.00	33.00	33.00	-	100
Sep 11, 2020	33.00	33.00	33.00	33.00	33.00	3.13%	2,000
Sep 9, 2020	32.00	32.01	32.00	32.00	32.00	17.43%	1,750
Sep 1, 2020	27.25	27.25	27.25	27.25	27.25	-	150
Jul 14, 2020	27.25	27.25	27.25	27.25	27.25	0.93%	200
Jul 7, 2020	27.00	27.00	27.00	27.00	27.00	-10.00%	100
Apr 23, 2020	30.00	30.00	30.00	30.00	30.00	12.36%	100
Apr 22, 2020	26.70	26.70	26.70	26.70	26.70	-13.87%	100
Mar 24, 2020	31.00	31.00	31.00	31.00	31.00	-4.73%	600
Mar 10, 2020	32.54	32.54	32.54	32.54	32.54	-	276
Mar 9, 2020	32.54	32.54	32.54	32.54	32.54	3.17%	300
Mar 3, 2020	30.54	31.54	30.54	31.54	31.54	4.61%	243
Feb 28, 2020	30.55	30.55	30.15	30.15	30.15	-4.53%	300
Jan 22, 2020	31.58	31.58	31.58	31.58	31.58	-	120
Dec 10, 2019	31.58	31.58	31.58	31.58	31.58	-33.52%	100
Nov 18, 2019	47.50	47.50	47.50	47.50	47.50	50.32%	100
Nov 12, 2019	31.60	31.60	31.60	31.60	31.60	0.06%	100
Nov 4, 2019	31.58	31.58	31.58	31.58	31.58	1.35%	100
Oct 2, 2019	32.16	32.16	31.16	31.16	31.16	-2.62%	415
May 30, 2019	32.00	32.00	32.00	32.00	32.00	6.10%	300
May 22, 2019	30.16	30.16	30.16	30.16	30.16	-5.75%	280
May 21, 2019	32.00	32.00	32.00	32.00	32.00	6.10%	100
May 20, 2019	30.16	30.16	30.16	30.16	30.16	0.53%	300
Jan 30, 2019	30.00	30.00	30.00	30.00	30.00	7.14%	100
Jul 23, 2018	28.00	28.00	28.00	28.00	28.00	19.15%	300
Jul 11, 2018	26.00	26.00	23.50	23.50	23.50	-	350
Jul 6, 2018	23.50	23.50	23.50	23.50	23.50	9.46%	100
Jun 26, 2018	21.47	21.47	21.47	21.47	21.47	1.27%	100
Jun 13, 2018	21.20	21.20	21.20	21.20	21.20	0.24%	360
May 22, 2018	21.15	21.15	21.15	21.15	21.15	5.38%	1,000
Dec 1, 2017	20.07	20.07	20.07	20.07	20.07	0.35%	100
Sep 8, 2017	20.00	20.00	20.00	20.00	20.00	-1.23%	100