ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
16.11
+0.45 (2.84%)
Dec 3, 2024, 12:14 PM EST - Market open
ACM Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 16.75 | 17.24 | 15.45 | 15.66 | 15.66 | -8.90% | 4,610,729 |
| Nov 29, 2024 | 17.34 | 17.67 | 17.12 | 17.19 | 17.19 | -0.46% | 985,048 |
| Nov 27, 2024 | 17.60 | 17.69 | 16.93 | 17.27 | 17.27 | -0.58% | 1,266,903 |
| Nov 26, 2024 | 18.38 | 18.44 | 17.12 | 17.37 | 17.37 | -5.80% | 1,879,500 |
| Nov 25, 2024 | 19.08 | 19.15 | 18.40 | 18.44 | 18.44 | -1.86% | 981,389 |
| Nov 22, 2024 | 19.04 | 19.31 | 18.78 | 18.79 | 18.79 | -2.03% | 998,553 |
| Nov 21, 2024 | 18.74 | 19.61 | 18.59 | 19.18 | 19.18 | 2.68% | 915,993 |
| Nov 20, 2024 | 18.24 | 18.80 | 18.21 | 18.68 | 18.68 | 1.52% | 586,204 |
| Nov 19, 2024 | 18.42 | 18.60 | 18.21 | 18.40 | 18.40 | -0.27% | 498,794 |
| Nov 18, 2024 | 18.35 | 18.93 | 18.34 | 18.45 | 18.45 | 0.65% | 716,275 |
| Nov 15, 2024 | 18.39 | 18.62 | 18.12 | 18.33 | 18.33 | -2.14% | 967,439 |
| Nov 14, 2024 | 18.89 | 18.99 | 18.48 | 18.73 | 18.73 | 0.75% | 850,531 |
| Nov 13, 2024 | 18.61 | 18.92 | 18.48 | 18.59 | 18.59 | -0.43% | 985,855 |
| Nov 12, 2024 | 19.03 | 19.12 | 18.36 | 18.67 | 18.67 | -2.20% | 1,241,058 |
| Nov 11, 2024 | 19.30 | 19.68 | 18.69 | 19.09 | 19.09 | -0.68% | 1,420,814 |
| Nov 8, 2024 | 20.00 | 20.37 | 18.85 | 19.22 | 19.22 | -6.70% | 1,786,170 |
| Nov 7, 2024 | 21.29 | 22.12 | 19.70 | 20.60 | 20.60 | 8.71% | 2,702,249 |
| Nov 6, 2024 | 18.18 | 19.02 | 17.92 | 18.95 | 18.95 | 4.24% | 2,053,316 |
| Nov 5, 2024 | 18.63 | 19.09 | 18.11 | 18.18 | 18.18 | -2.05% | 1,654,461 |
| Nov 4, 2024 | 18.57 | 19.19 | 18.56 | 18.56 | 18.56 | 0.05% | 1,225,086 |
| Nov 1, 2024 | 18.91 | 19.26 | 18.51 | 18.55 | 18.55 | -1.30% | 1,069,423 |
| Oct 31, 2024 | 19.88 | 20.00 | 18.57 | 18.80 | 18.80 | -6.17% | 1,397,132 |
| Oct 30, 2024 | 20.03 | 20.40 | 19.71 | 20.03 | 20.03 | 0.33% | 916,811 |
| Oct 29, 2024 | 19.76 | 20.06 | 19.29 | 19.97 | 19.97 | 1.40% | 871,148 |
| Oct 28, 2024 | 19.47 | 20.04 | 19.45 | 19.69 | 19.69 | 0.87% | 688,819 |
| Oct 25, 2024 | 19.37 | 20.15 | 19.32 | 19.52 | 19.52 | 1.46% | 803,931 |
| Oct 24, 2024 | 19.35 | 19.80 | 19.06 | 19.24 | 19.24 | 0.84% | 822,082 |
| Oct 23, 2024 | 19.24 | 19.69 | 18.86 | 19.08 | 19.08 | -1.80% | 1,017,155 |
| Oct 22, 2024 | 19.05 | 20.05 | 19.00 | 19.43 | 19.43 | 1.46% | 840,433 |
| Oct 21, 2024 | 19.15 | 19.43 | 18.99 | 19.15 | 19.15 | -0.31% | 738,584 |
| Oct 18, 2024 | 19.74 | 20.25 | 19.13 | 19.21 | 19.21 | 1.08% | 1,534,011 |
| Oct 17, 2024 | 19.52 | 19.53 | 18.45 | 19.01 | 19.01 | -2.34% | 1,872,113 |
| Oct 16, 2024 | 19.80 | 19.91 | 19.37 | 19.46 | 19.46 | -0.56% | 855,026 |
| Oct 15, 2024 | 20.96 | 21.31 | 19.55 | 19.57 | 19.57 | -8.25% | 1,620,398 |
| Oct 14, 2024 | 21.37 | 21.66 | 20.75 | 21.33 | 21.33 | 0.05% | 801,465 |
| Oct 11, 2024 | 20.36 | 21.60 | 20.34 | 21.32 | 21.32 | 2.65% | 1,012,112 |
| Oct 10, 2024 | 21.50 | 21.79 | 20.65 | 20.77 | 20.77 | -5.89% | 1,513,833 |
| Oct 9, 2024 | 21.70 | 22.28 | 21.43 | 22.07 | 22.07 | 1.22% | 1,305,227 |
| Oct 8, 2024 | 21.91 | 22.53 | 20.53 | 21.81 | 21.81 | -7.59% | 2,770,786 |
| Oct 7, 2024 | 23.36 | 26.32 | 22.99 | 23.60 | 23.60 | 7.06% | 6,371,155 |
| Oct 4, 2024 | 21.70 | 22.23 | 20.71 | 22.04 | 22.04 | 16.61% | 6,078,350 |
| Oct 3, 2024 | 18.60 | 19.57 | 18.58 | 18.90 | 18.90 | -1.10% | 765,242 |
| Oct 2, 2024 | 19.97 | 20.24 | 19.02 | 19.11 | 19.11 | 0.42% | 1,379,488 |
| Oct 1, 2024 | 20.28 | 20.29 | 18.41 | 19.03 | 19.03 | -6.26% | 1,929,314 |
| Sep 30, 2024 | 19.84 | 21.29 | 19.76 | 20.30 | 20.30 | 4.16% | 2,258,352 |
| Sep 27, 2024 | 19.39 | 19.74 | 19.01 | 19.49 | 19.49 | 0.96% | 871,587 |
| Sep 26, 2024 | 19.09 | 19.92 | 18.43 | 19.31 | 19.31 | 8.82% | 1,886,034 |
| Sep 25, 2024 | 18.00 | 18.50 | 17.67 | 17.74 | 17.74 | -2.53% | 986,757 |
| Sep 24, 2024 | 17.72 | 18.30 | 17.12 | 18.20 | 18.20 | 6.62% | 1,461,707 |
| Sep 23, 2024 | 17.14 | 17.21 | 16.73 | 17.07 | 17.07 | 0.18% | 630,160 |
| Sep 20, 2024 | 17.24 | 17.37 | 16.88 | 17.04 | 17.04 | -2.49% | 767,627 |
| Sep 19, 2024 | 17.35 | 17.57 | 16.95 | 17.48 | 17.48 | 5.72% | 962,218 |
| Sep 18, 2024 | 16.78 | 17.19 | 16.38 | 16.53 | 16.53 | -1.49% | 889,196 |
| Sep 17, 2024 | 16.70 | 16.98 | 16.51 | 16.78 | 16.78 | 2.50% | 578,366 |
| Sep 16, 2024 | 16.55 | 16.65 | 16.14 | 16.37 | 16.37 | -2.56% | 633,484 |
| Sep 13, 2024 | 16.52 | 17.18 | 16.50 | 16.80 | 16.80 | 3.32% | 1,015,804 |
| Sep 12, 2024 | 16.57 | 16.65 | 15.95 | 16.26 | 16.26 | -2.28% | 1,168,273 |
| Sep 11, 2024 | 15.98 | 16.68 | 15.52 | 16.64 | 16.64 | 4.85% | 785,679 |
| Sep 10, 2024 | 15.73 | 15.93 | 15.41 | 15.87 | 15.87 | 1.73% | 929,579 |
| Sep 9, 2024 | 15.77 | 15.87 | 15.43 | 15.60 | 15.60 | -0.32% | 1,130,107 |
| Sep 6, 2024 | 16.33 | 16.42 | 15.60 | 15.65 | 15.65 | -5.32% | 1,059,941 |
| Sep 5, 2024 | 16.57 | 16.86 | 16.17 | 16.53 | 16.53 | 0.36% | 871,338 |
| Sep 4, 2024 | 16.53 | 16.85 | 16.29 | 16.47 | 16.47 | -1.41% | 1,213,492 |
| Sep 3, 2024 | 17.60 | 17.65 | 16.60 | 16.71 | 16.71 | -7.40% | 1,092,490 |
| Aug 30, 2024 | 18.20 | 18.30 | 17.81 | 18.04 | 18.04 | 1.46% | 774,146 |
| Aug 29, 2024 | 18.23 | 18.31 | 17.70 | 17.78 | 17.78 | -0.45% | 828,899 |
| Aug 28, 2024 | 18.22 | 18.52 | 17.43 | 17.86 | 17.86 | -3.04% | 1,052,639 |
| Aug 27, 2024 | 18.50 | 18.60 | 18.10 | 18.42 | 18.42 | -0.97% | 755,403 |
| Aug 26, 2024 | 19.49 | 19.49 | 18.50 | 18.60 | 18.60 | -4.57% | 820,377 |
| Aug 23, 2024 | 19.28 | 19.84 | 19.28 | 19.49 | 19.49 | 1.40% | 799,610 |
| Aug 22, 2024 | 19.94 | 19.99 | 19.11 | 19.22 | 19.22 | -3.61% | 862,541 |
| Aug 21, 2024 | 20.10 | 20.20 | 19.63 | 19.94 | 19.94 | 0.25% | 725,539 |
| Aug 20, 2024 | 20.32 | 20.35 | 19.61 | 19.89 | 19.89 | -1.97% | 661,065 |
| Aug 19, 2024 | 19.96 | 20.34 | 19.58 | 20.29 | 20.29 | 1.35% | 636,883 |
| Aug 16, 2024 | 20.04 | 20.49 | 19.86 | 20.02 | 20.02 | -1.43% | 986,689 |
| Aug 15, 2024 | 19.83 | 20.39 | 19.62 | 20.31 | 20.31 | 3.20% | 1,226,953 |
| Aug 14, 2024 | 19.48 | 20.21 | 19.11 | 19.68 | 19.68 | 1.55% | 1,283,391 |
| Aug 13, 2024 | 19.13 | 19.43 | 18.86 | 19.38 | 19.38 | 2.59% | 797,179 |
| Aug 12, 2024 | 19.09 | 19.22 | 18.32 | 18.89 | 18.89 | -1.10% | 1,158,493 |
| Aug 9, 2024 | 19.21 | 19.63 | 18.59 | 19.10 | 19.10 | -2.00% | 1,646,887 |
| Aug 8, 2024 | 18.05 | 19.70 | 18.05 | 19.49 | 19.49 | 10.80% | 2,557,091 |
| Aug 7, 2024 | 18.16 | 18.53 | 16.50 | 17.59 | 17.59 | 16.30% | 4,659,793 |
| Aug 6, 2024 | 15.33 | 15.38 | 14.63 | 15.13 | 15.13 | 0.77% | 1,997,607 |
| Aug 5, 2024 | 14.03 | 15.50 | 13.94 | 15.01 | 15.01 | -4.03% | 1,546,823 |
| Aug 2, 2024 | 15.55 | 16.02 | 15.00 | 15.64 | 15.64 | -3.87% | 2,476,556 |
| Aug 1, 2024 | 17.95 | 17.95 | 15.87 | 16.27 | 16.27 | -9.36% | 2,218,456 |
| Jul 31, 2024 | 18.20 | 18.44 | 17.75 | 17.95 | 17.95 | 3.40% | 1,806,887 |
| Jul 30, 2024 | 18.45 | 18.59 | 17.19 | 17.36 | 17.36 | -5.45% | 1,445,101 |
| Jul 29, 2024 | 18.99 | 19.62 | 18.36 | 18.36 | 18.36 | -2.03% | 806,148 |
| Jul 26, 2024 | 19.61 | 19.67 | 18.58 | 18.74 | 18.74 | 0.21% | 1,248,262 |
| Jul 25, 2024 | 19.00 | 19.31 | 18.12 | 18.70 | 18.70 | -3.21% | 1,800,344 |
| Jul 24, 2024 | 20.76 | 20.76 | 19.28 | 19.32 | 19.32 | -8.02% | 1,431,052 |
| Jul 23, 2024 | 21.04 | 21.33 | 20.76 | 21.01 | 21.01 | -2.21% | 918,546 |
| Jul 22, 2024 | 20.63 | 21.63 | 20.57 | 21.48 | 21.48 | 6.81% | 1,539,659 |
| Jul 19, 2024 | 21.04 | 21.23 | 20.03 | 20.11 | 20.11 | -4.83% | 1,305,870 |
| Jul 18, 2024 | 22.96 | 23.23 | 20.86 | 21.13 | 21.13 | -5.33% | 1,991,699 |
| Jul 17, 2024 | 23.26 | 23.77 | 22.27 | 22.32 | 22.32 | -6.65% | 1,848,061 |
| Jul 16, 2024 | 25.88 | 25.88 | 23.53 | 23.91 | 23.91 | -6.31% | 1,805,781 |
| Jul 15, 2024 | 24.90 | 25.73 | 24.59 | 25.52 | 25.52 | 4.21% | 1,518,714 |
| Jul 12, 2024 | 24.07 | 24.86 | 23.95 | 24.49 | 24.49 | 2.60% | 957,085 |