Achilles Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	54.26	55.33	53.55	55.26	55.26	1.88%	212,918
Aug 4, 2025	53.81	54.38	53.26	54.24	54.24	0.80%	127,303
Aug 1, 2025	54.88	55.04	53.53	53.81	53.81	-2.50%	246,777
Jul 31, 2025	54.89	55.49	54.64	55.19	55.19	-0.34%	171,818
Jul 30, 2025	56.60	57.39	55.20	55.38	55.38	-2.19%	150,295
Jul 29, 2025	56.86	58.97	55.89	56.62	56.62	0.43%	315,723
Jul 28, 2025	55.92	56.38	55.28	56.38	56.38	0.82%	142,955
Jul 25, 2025	56.14	56.20	55.42	55.92	55.92	-0.50%	132,812
Jul 24, 2025	57.59	57.59	56.04	56.20	56.20	-2.55%	117,731
Jul 23, 2025	58.04	58.16	57.21	57.67	57.67	0.12%	155,442
Jul 22, 2025	58.07	58.59	57.57	57.60	57.60	-0.83%	161,992
Jul 21, 2025	58.70	59.38	58.08	58.08	58.08	-0.94%	193,295
Jul 18, 2025	59.13	59.13	58.01	58.63	58.63	-0.15%	183,107
Jul 17, 2025	57.58	58.95	55.82	58.72	58.72	1.56%	213,118
Jul 16, 2025	57.03	58.17	55.82	57.82	57.82	1.58%	269,543
Jul 15, 2025	58.28	58.52	56.90	56.92	56.92	-2.77%	245,298
Jul 14, 2025	56.90	58.58	56.90	58.54	58.54	2.40%	122,080
Jul 11, 2025	57.50	57.59	57.01	57.17	57.17	-1.14%	155,298
Jul 10, 2025	56.86	58.17	56.66	57.83	57.83	1.35%	207,061
Jul 9, 2025	57.48	57.60	56.49	57.06	57.06	-0.21%	153,266
Jul 8, 2025	57.10	57.84	57.10	57.18	57.18	0.30%	206,851
Jul 7, 2025	57.08	57.70	56.66	57.01	57.01	-0.59%	140,133
Jul 3, 2025	56.92	57.65	56.60	57.35	57.35	1.47%	90,510
Jul 2, 2025	56.11	56.58	55.91	56.52	56.52	0.73%	191,505
Jul 1, 2025	54.73	56.65	54.42	56.11	56.11	1.83%	186,590
Jun 30, 2025	55.91	56.05	55.05	55.10	55.10	-1.13%	242,988
Jun 27, 2025	55.82	56.20	54.67	55.73	55.73	-0.09%	418,530
Jun 26, 2025	54.77	55.87	54.55	55.78	55.78	2.40%	164,540
Jun 25, 2025	54.53	54.67	54.05	54.47	54.47	-0.37%	136,761
Jun 24, 2025	54.29	55.29	54.29	54.67	54.67	0.87%	174,235
Jun 23, 2025	52.82	54.21	52.63	54.20	54.20	2.61%	122,644
Jun 20, 2025	52.98	53.45	52.40	52.82	52.82	0.13%	446,104
Jun 18, 2025	51.69	53.19	51.69	52.75	52.75	1.52%	197,543
Jun 17, 2025	51.35	52.11	51.21	51.96	51.96	0.13%	181,429
Jun 16, 2025	52.56	52.70	51.58	51.89	51.89	-0.78%	290,078
Jun 13, 2025	52.58	52.80	51.91	52.30	52.00	-2.19%	206,370
Jun 12, 2025	53.08	53.65	52.73	53.47	53.16	-0.06%	244,140
Jun 11, 2025	54.56	54.56	53.26	53.50	53.19	-1.44%	147,523
Jun 10, 2025	54.04	54.57	53.54	54.28	53.97	1.34%	128,097
Jun 9, 2025	53.16	53.80	53.04	53.56	53.25	1.29%	150,777
Jun 6, 2025	52.12	52.90	52.07	52.88	52.58	2.46%	127,509
Jun 5, 2025	51.91	52.16	51.34	51.61	51.31	-0.58%	126,324
Jun 4, 2025	52.89	53.19	51.82	51.91	51.61	-1.76%	141,965
Jun 3, 2025	52.05	53.05	51.97	52.84	52.54	1.21%	181,186
Jun 2, 2025	52.81	52.81	51.74	52.21	51.91	-1.38%	148,770
May 30, 2025	53.12	53.50	52.76	52.94	52.64	-0.54%	198,777
May 29, 2025	53.11	53.66	52.88	53.23	52.92	0.23%	79,440
May 28, 2025	53.83	53.83	53.04	53.11	52.81	-1.41%	99,210
May 27, 2025	53.02	53.94	52.60	53.87	53.56	2.45%	111,752
May 23, 2025	51.76	52.94	50.88	52.58	52.28	-0.23%	119,259