Acadian Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.70	16.85	16.51	16.64	16.64	0.12%	11,584
Feb 10, 2026	16.84	16.84	16.61	16.62	16.62	0.06%	6,991
Feb 9, 2026	16.58	16.70	16.38	16.61	16.61	1.34%	9,532
Feb 6, 2026	16.44	16.54	16.32	16.39	16.39	-0.06%	12,393
Feb 5, 2026	16.70	16.70	16.35	16.40	16.40	-2.44%	12,219
Feb 4, 2026	16.64	16.82	16.64	16.81	16.81	1.57%	27,858
Feb 3, 2026	16.65	16.65	16.41	16.55	16.55	0.61%	13,982
Feb 2, 2026	16.19	16.45	16.16	16.45	16.45	2.11%	10,533
Jan 30, 2026	16.40	16.40	16.03	16.11	16.11	-2.13%	32,723
Jan 29, 2026	16.55	16.55	16.32	16.46	16.46	-0.54%	7,704
Jan 28, 2026	16.61	16.74	16.50	16.55	16.55	-0.72%	13,634
Jan 27, 2026	16.86	16.86	16.62	16.67	16.67	-0.54%	6,652
Jan 26, 2026	16.80	16.87	16.68	16.76	16.76	-0.24%	7,235
Jan 23, 2026	16.83	16.85	16.72	16.80	16.80	-0.06%	10,268
Jan 22, 2026	16.51	16.90	16.45	16.81	16.81	2.25%	21,827
Jan 21, 2026	16.52	16.52	16.28	16.44	16.44	-	6,960
Jan 20, 2026	16.61	16.67	16.32	16.44	16.44	-1.44%	10,182
Jan 19, 2026	16.45	16.68	16.36	16.68	16.68	1.09%	10,386
Jan 16, 2026	16.38	16.55	16.30	16.50	16.50	0.61%	13,188
Jan 15, 2026	16.31	16.42	16.08	16.40	16.40	1.17%	18,186
Jan 14, 2026	16.20	16.34	16.09	16.21	16.21	-0.06%	25,961
Jan 13, 2026	16.07	16.25	16.07	16.22	16.22	0.81%	16,215
Jan 12, 2026	16.14	16.14	16.00	16.09	16.09	-0.31%	14,791
Jan 9, 2026	15.90	16.14	15.81	16.14	16.14	1.51%	20,627
Jan 8, 2026	15.80	15.90	15.68	15.90	15.90	0.63%	14,029
Jan 7, 2026	15.89	15.89	15.68	15.80	15.80	-0.13%	13,289
Jan 6, 2026	15.62	15.88	15.51	15.82	15.82	1.09%	23,253
Jan 5, 2026	15.76	15.76	15.60	15.65	15.65	-0.06%	6,949
Jan 2, 2026	15.82	15.89	15.66	15.66	15.66	-1.51%	12,424
Dec 31, 2025	16.00	16.00	15.35	15.90	15.90	-2.27%	8,098
Dec 30, 2025	16.06	16.27	15.97	16.27	15.98	1.75%	15,080
Dec 29, 2025	15.99	16.12	15.60	15.99	15.70	0.57%	20,668
Dec 24, 2025	15.75	15.90	15.67	15.90	15.62	0.70%	9,947
Dec 23, 2025	15.66	15.79	15.65	15.79	15.51	0.25%	9,209
Dec 22, 2025	15.52	15.75	15.52	15.75	15.47	1.68%	7,651
Dec 19, 2025	15.52	15.65	15.45	15.49	15.21	-1.02%	8,708
Dec 18, 2025	15.84	15.86	15.50	15.65	15.37	-0.38%	13,473
Dec 17, 2025	16.22	16.22	15.59	15.71	15.43	-1.57%	15,871
Dec 16, 2025	16.07	16.13	15.96	15.96	15.68	-0.37%	10,575
Dec 15, 2025	16.29	16.29	16.01	16.02	15.73	-0.50%	10,956
Dec 12, 2025	16.19	16.19	15.99	16.10	15.81	1.00%	20,501
Dec 11, 2025	15.78	16.06	15.78	15.94	15.66	1.21%	25,335
Dec 10, 2025	15.60	15.81	15.60	15.75	15.47	0.96%	5,586
Dec 9, 2025	15.63	15.80	15.59	15.60	15.32	-0.26%	10,966
Dec 8, 2025	15.62	15.75	15.49	15.64	15.36	-0.13%	17,457
Dec 5, 2025	15.60	15.89	15.55	15.66	15.38	1.03%	12,951
Dec 4, 2025	15.29	15.58	15.24	15.50	15.22	1.31%	15,459
Dec 3, 2025	15.33	15.42	15.07	15.30	15.03	-0.20%	13,360
Dec 2, 2025	15.39	15.61	15.01	15.33	15.06	-1.16%	28,604
Dec 1, 2025	15.68	15.90	15.36	15.51	15.23	-1.08%	28,285