ACMAT Corporation (ACMTA)
OTCMKTS · Delayed Price · Currency is USD
22.00
0.00 (0.00%)
At close: Mar 24, 2026
ACMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -15.38% | 651 |
| Mar 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 100 |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -10.50% | 186 |
| Sep 5, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% | 100 |
| Aug 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -23.72% | 100 |
| Jun 30, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.66% | 100 |
| Jun 26, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 8.29% | 100 |
| Apr 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.92% | 100 |
| Apr 17, 2025 | 32.10 | 34.34 | 32.10 | 34.34 | 34.34 | 14.47% | 1,200 |
| Apr 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.27% | 110 |
| Mar 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 221 |
| Jan 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 130 |
| Jul 2, 2024 | 30.00 | 30.00 | 29.05 | 29.05 | 29.05 | -13.28% | 300 |
| Aug 16, 2023 | 31.00 | 33.50 | 31.00 | 33.50 | 33.50 | - | 360 |
| May 11, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 158 |
| May 10, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 1,500 |
| Apr 3, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 629 |
| Mar 13, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 134 |
| Mar 3, 2023 | 33.49 | 33.50 | 33.49 | 33.50 | 33.50 | 1.24% | 400 |
| Feb 1, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.27% | 100 |
| Jan 20, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 500 |
| Jan 6, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 500 |
| Dec 15, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 501 |
| Nov 2, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.03% | 130 |
| Oct 21, 2022 | 32.90 | 32.99 | 32.01 | 32.99 | 32.99 | - | 1,702 |
| Oct 10, 2022 | 32.90 | 32.99 | 32.01 | 32.99 | 32.99 | -0.03% | 1,702 |
| Oct 7, 2022 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 210 |
| May 20, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 4,590 |
| Apr 5, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 300 |
| Feb 16, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.70% | 300 |
| Feb 15, 2022 | 33.75 | 33.80 | 33.75 | 33.75 | 33.75 | -6.25% | 49,643 |
| Feb 1, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.88% | 356 |
| Dec 6, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 200 |
| Dec 1, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 19.72% | 100 |
| Nov 18, 2021 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -18.86% | 200 |
| Nov 5, 2021 | 30.00 | 35.00 | 29.99 | 35.00 | 35.00 | 6.06% | 2,802 |
| Jun 24, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.21% | 2,191 |
| Jun 3, 2021 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.24% | 300 |
| May 27, 2021 | 32.99 | 32.99 | 32.98 | 32.99 | 32.99 | - | 2,700 |
| May 26, 2021 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - | 2,000 |
| May 25, 2021 | 32.99 | 33.05 | 32.99 | 32.99 | 32.99 | -0.03% | 3,200 |
| May 24, 2021 | 32.99 | 33.00 | 32.99 | 33.00 | 33.00 | -0.15% | 3,000 |
| May 21, 2021 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.18% | 1,500 |
| May 19, 2021 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - | 1,001 |
| May 18, 2021 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - | 684 |
| May 17, 2021 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - | 1,899 |
| May 14, 2021 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -1.52% | 2,918 |
| May 13, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.27% | 282 |
| May 12, 2021 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - | 124 |