Achilles Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	40.47	41.85	39.44	41.37	41.37	2.73%	58,222
Aug 12, 2025	39.44	40.49	38.85	40.27	40.27	3.05%	66,322
Aug 11, 2025	38.34	39.71	38.34	39.08	39.08	1.90%	54,759
Aug 8, 2025	39.01	39.82	38.01	38.35	38.35	-0.88%	44,485
Aug 7, 2025	40.25	40.25	38.68	38.69	38.69	-3.08%	68,445
Aug 6, 2025	39.99	41.93	38.55	39.92	39.92	2.86%	109,291
Aug 5, 2025	38.80	39.24	36.95	38.81	38.81	3.41%	52,841
Aug 4, 2025	36.67	38.36	36.10	37.53	37.53	0.91%	54,543
Aug 1, 2025	37.19	37.97	36.01	37.19	37.19	-1.41%	47,273
Jul 31, 2025	37.48	38.50	37.25	37.72	37.72	-0.03%	35,132
Jul 30, 2025	38.34	39.00	37.46	37.73	37.73	-1.59%	29,466
Jul 29, 2025	38.65	38.70	37.78	38.34	38.34	-0.03%	29,498
Jul 28, 2025	38.39	38.55	37.83	38.35	38.35	-0.13%	34,568
Jul 25, 2025	38.47	38.55	37.35	38.40	38.40	-0.26%	30,484
Jul 24, 2025	38.32	38.96	37.84	38.50	38.50	0.31%	49,184
Jul 23, 2025	37.46	39.44	37.05	38.38	38.38	3.31%	160,894
Jul 22, 2025	36.83	37.50	36.49	37.15	37.15	1.36%	35,312
Jul 21, 2025	36.56	37.64	36.35	36.65	36.65	0.33%	22,191
Jul 18, 2025	37.54	37.61	36.25	36.53	36.53	-2.20%	26,378
Jul 17, 2025	36.75	37.46	36.35	37.35	37.35	1.25%	28,089
Jul 16, 2025	36.83	36.99	35.93	36.89	36.89	0.57%	62,118
Jul 15, 2025	37.43	37.82	36.35	36.68	36.68	-1.98%	34,371
Jul 14, 2025	36.76	37.64	36.51	37.42	37.42	0.97%	24,910
Jul 11, 2025	39.15	39.15	36.81	37.06	37.06	-5.63%	47,211
Jul 10, 2025	39.15	39.49	38.52	39.27	39.27	0.72%	28,690
Jul 9, 2025	38.70	38.99	38.24	38.99	38.99	1.72%	48,106
Jul 8, 2025	37.95	38.99	37.81	38.33	38.33	1.56%	50,726
Jul 7, 2025	38.59	38.98	37.23	37.74	37.74	-2.40%	73,771
Jul 3, 2025	38.64	39.15	38.30	38.67	38.67	0.99%	24,844
Jul 2, 2025	38.52	39.14	38.16	38.29	38.29	-0.39%	33,745
Jul 1, 2025	38.00	38.79	37.20	38.44	38.44	0.71%	42,608
Jun 30, 2025	37.57	38.21	37.57	38.17	38.17	1.60%	27,273
Jun 27, 2025	37.63	38.07	37.04	37.57	37.57	0.29%	92,129
Jun 26, 2025	36.40	37.56	36.40	37.46	37.46	2.24%	36,083
Jun 25, 2025	37.41	37.41	36.27	36.64	36.64	-1.66%	59,703
Jun 24, 2025	37.66	37.99	37.12	37.26	37.26	-0.98%	27,527
Jun 23, 2025	37.40	37.75	36.57	37.63	37.63	0.51%	38,912
Jun 20, 2025	37.78	38.00	36.64	37.44	37.44	0.11%	55,545
Jun 18, 2025	36.56	38.00	36.51	37.40	37.40	2.75%	38,066
Jun 17, 2025	36.75	37.86	36.10	36.40	36.40	-1.27%	25,466
Jun 16, 2025	37.94	38.50	36.62	36.87	36.87	-1.99%	41,340
Jun 13, 2025	38.22	38.22	37.11	37.62	37.62	-3.04%	30,943
Jun 12, 2025	38.71	38.97	37.31	38.80	38.80	-0.44%	21,803
Jun 11, 2025	37.89	39.89	37.89	38.97	38.97	2.53%	41,860
Jun 10, 2025	37.30	38.01	37.04	38.01	38.01	1.99%	48,117
Jun 9, 2025	37.59	37.75	36.91	37.27	37.27	-0.03%	30,645
Jun 6, 2025	37.11	37.60	36.97	37.28	37.28	0.62%	22,326
Jun 5, 2025	37.07	37.65	36.48	37.05	37.05	-0.24%	35,891
Jun 4, 2025	37.55	37.75	36.79	37.14	37.14	-1.64%	29,327
Jun 3, 2025	37.09	38.10	37.01	37.76	37.76	2.03%	51,380