Acme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	30.20	30.30	28.70	28.80	28.80	-3.68%	587,252
Oct 21, 2026	30.00	30.50	29.85	29.90	29.90	1.36%	316,849
Oct 20, 2026	29.70	31.00	29.50	29.50	29.50	-2.16%	560,781
Oct 19, 2026	30.80	30.80	29.80	30.15	30.15	-3.67%	445,826
Oct 16, 2026	31.10	31.55	31.00	31.30	31.30	0.64%	444,614
Oct 15, 2026	32.00	32.00	30.80	31.10	31.10	-4.31%	831,689
Oct 14, 2026	32.00	33.00	32.00	32.50	32.50	1.56%	491,316
Oct 13, 2026	32.30	32.90	31.35	32.00	32.00	-3.03%	819,570
Oct 12, 2026	34.30	34.30	33.00	33.00	33.00	-4.07%	1,177,474
Oct 8, 2026	33.50	35.30	32.55	34.40	34.40	-0.72%	2,804,226
Oct 7, 2026	32.10	35.00	31.80	34.65	34.65	8.79%	2,731,576
Oct 6, 2026	32.40	32.65	31.30	31.85	31.85	-2.00%	1,137,039
Oct 5, 2026	34.15	34.45	32.20	32.50	32.50	-4.69%	1,902,347
Oct 2, 2026	34.65	35.75	33.45	34.10	34.10	-1.59%	2,905,047
Oct 1, 2026	31.50	34.65	31.00	34.65	34.65	10.00%	2,904,156
Sep 30, 2026	32.00	32.00	31.15	31.50	31.50	-1.25%	1,238,513
Sep 29, 2026	30.65	32.75	30.00	31.90	31.90	4.08%	3,623,181
Sep 24, 2026	27.65	30.65	27.60	30.65	30.65	9.86%	1,279,798
Sep 23, 2026	28.00	28.55	27.90	27.90	27.90	-0.18%	467,690
Sep 22, 2026	27.90	28.20	27.70	27.95	27.95	0.90%	599,892
Sep 21, 2026	27.90	27.95	27.30	27.70	27.70	-0.72%	294,970
Sep 18, 2026	27.30	27.90	27.25	27.90	27.90	2.39%	356,242
Sep 17, 2026	27.10	27.50	27.10	27.25	27.25	1.68%	298,909
Sep 16, 2026	26.55	27.00	26.00	26.80	26.80	2.88%	359,705
Sep 15, 2026	26.55	26.55	26.05	26.05	26.05	-1.70%	201,700
Sep 14, 2026	26.50	26.95	26.00	26.50	26.50	0.19%	234,601
Sep 11, 2026	27.45	27.45	26.45	26.45	26.45	-3.64%	706,261
Sep 10, 2026	26.95	28.00	26.40	27.45	27.45	1.86%	633,243
Sep 9, 2026	27.35	27.35	26.85	26.95	26.95	-0.19%	400,968
Sep 8, 2026	27.65	27.65	27.00	27.00	27.00	-2.17%	340,845
Sep 7, 2026	27.45	27.95	27.45	27.60	27.60	-1.08%	257,707
Sep 4, 2026	27.10	27.95	27.05	27.90	27.90	3.91%	349,848
Sep 3, 2026	27.70	27.70	26.85	26.85	26.85	-2.36%	452,366
Sep 2, 2026	27.50	27.85	27.45	27.50	27.50	-1.43%	335,523
Sep 1, 2026	27.80	28.35	27.80	27.90	27.90	-	380,028
Aug 31, 2026	28.55	29.50	27.60	27.90	27.90	-2.28%	696,709
Aug 28, 2026	28.10	29.20	28.10	28.55	28.55	1.60%	578,125
Aug 27, 2026	27.50	28.40	27.20	28.10	28.10	1.44%	500,416
Aug 26, 2026	27.10	27.70	27.10	27.70	27.70	2.78%	448,486
Aug 25, 2026	27.30	27.30	26.30	26.95	26.95	-0.55%	673,268
Aug 24, 2026	27.50	28.00	27.10	27.10	27.10	-1.45%	516,066
Aug 21, 2026	27.70	28.20	27.35	27.50	27.50	-0.90%	445,209
Aug 20, 2026	27.85	28.60	27.50	27.75	27.75	0.18%	415,881
Aug 19, 2026	27.65	28.55	27.05	27.70	27.70	-0.54%	623,693
Aug 18, 2026	28.80	29.05	27.85	27.85	27.85	-3.13%	574,249
Aug 17, 2026	29.60	29.60	28.70	28.75	28.75	-2.87%	635,746
Aug 14, 2026	30.60	30.60	29.30	29.60	29.60	-2.95%	1,030,769
Aug 13, 2026	30.35	32.60	30.35	30.50	30.50	0.66%	1,549,985
Aug 12, 2026	30.00	30.85	30.00	30.30	30.30	-	748,057
Aug 11, 2026	29.90	30.80	29.20	30.30	30.30	2.89%	1,025,718