Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 16.31 | -0.28 | -1.69% | 16.37 | 16.51 | 16.16 | 1,616,737 |
| Apr 24 2024 | 16.59 | -0.15 | -0.90% | 16.81 | 16.86 | 16.56 | 1,296,198 |
| Apr 23 2024 | 16.74 | -0.25 | -1.47% | 17.09 | 17.24 | 16.605 | 1,476,024 |
| Apr 22 2024 | 16.99 | 0.17 | 1.01% | 17.05 | 17.34 | 16.94 | 1,156,988 |
| Apr 19 2024 | 16.82 | -0.25 | -1.46% | 17.04 | 17.295 | 16.62 | 3,628,012 |
| Apr 18 2024 | 17.07 | -0.12 | -0.70% | 17.26 | 17.35 | 17.01 | 988,360 |
| Apr 17 2024 | 17.19 | 0.11 | 0.64% | 17.25 | 17.25 | 16.97 | 1,027,814 |
| Apr 16 2024 | 17.08 | 0.19 | 1.12% | 16.895 | 17.20 | 16.88 | 947,523 |
| Apr 15 2024 | 16.89 | -0.25 | -1.46% | 17.13 | 17.28 | 16.765 | 1,112,106 |
| Apr 12 2024 | 17.14 | -0.27 | -1.55% | 17.40 | 17.615 | 16.85 | 1,296,082 |
| Apr 11 2024 | 17.41 | -0.32 | -1.80% | 17.90 | 17.90 | 17.34 | 1,521,797 |
| Apr 10 2024 | 17.73 | -0.42 | -2.31% | 17.72 | 17.77 | 17.55 | 1,133,961 |
| Apr 09 2024 | 18.15 | 0.35 | 1.97% | 17.94 | 18.245 | 17.84 | 1,371,820 |
| Apr 08 2024 | 17.80 | -0.21 | -1.17% | 17.87 | 18.08 | 17.63 | 1,725,480 |
| Apr 05 2024 | 18.01 | -0.04 | -0.22% | 17.745 | 18.25 | 17.73 | 1,463,009 |
| Apr 04 2024 | 18.05 | -0.37 | -2.01% | 18.52 | 18.63 | 18.02 | 1,167,892 |
| Apr 03 2024 | 18.42 | 0.31 | 1.71% | 18.00 | 18.465 | 18.00 | 1,334,395 |
| Apr 02 2024 | 18.11 | -0.15 | -0.82% | 18.04 | 18.25 | 17.86 | 1,255,319 |
| Apr 01 2024 | 18.26 | -0.23 | -1.24% | 18.59 | 18.59 | 17.91 | 1,242,515 |
| Mar 28 2024 | 18.49 | 0.29 | 1.59% | 18.25 | 18.50 | 18.05 | 1,531,606 |
| Mar 27 2024 | 18.20 | 0.41 | 2.30% | 17.90 | 18.20 | 17.73 | 1,701,367 |
| Mar 26 2024 | 17.79 | -0.05 | -0.28% | 17.95 | 18.03 | 17.68 | 1,445,309 |
| Mar 25 2024 | 17.84 | -0.11 | -0.61% | 18.00 | 18.20 | 17.56 | 1,845,135 |
| Mar 22 2024 | 17.95 | -0.46 | -2.50% | 18.35 | 18.39 | 17.91 | 1,480,898 |
| Mar 21 2024 | 18.41 | -0.25 | -1.34% | 18.67 | 18.995 | 18.31 | 1,968,443 |
| Mar 20 2024 | 18.66 | -0.04 | -0.21% | 18.60 | 18.78 | 18.30 | 1,403,625 |
| Mar 19 2024 | 18.70 | -0.02 | -0.11% | 18.63 | 18.905 | 18.47 | 2,016,921 |
| Mar 18 2024 | 18.72 | 0.24 | 1.30% | 18.59 | 18.77 | 18.16 | 2,189,474 |
| Mar 15 2024 | 18.48 | -0.25 | -1.33% | 18.62 | 18.71 | 18.21 | 3,741,477 |
| Mar 14 2024 | 18.73 | -0.83 | -4.24% | 19.48 | 19.50 | 18.545 | 2,768,336 |
| Mar 13 2024 | 19.56 | -0.42 | -2.10% | 19.91 | 20.34 | 19.16 | 2,638,160 |
| Mar 12 2024 | 19.98 | -4.15 | -17.20% | 19.49 | 20.49 | 19.1099 | 7,401,881 |
| Mar 11 2024 | 24.13 | 0.69 | 2.94% | 23.30 | 24.27 | 23.26 | 2,068,391 |
| Mar 08 2024 | 23.44 | -0.08 | -0.34% | 23.93 | 24.14 | 23.22 | 2,042,095 |
| Mar 07 2024 | 23.52 | 0.32 | 1.38% | 23.42 | 24.13 | 23.27 | 1,555,589 |
| Mar 06 2024 | 23.20 | -0.61 | -2.56% | 24.02 | 24.16 | 22.98 | 2,178,239 |
| Mar 05 2024 | 23.81 | 0.06 | 0.25% | 23.81 | 24.20 | 23.69 | 1,303,882 |
| Mar 04 2024 | 23.75 | -0.26 | -1.08% | 24.01 | 24.22 | 23.50 | 1,357,527 |
| Mar 01 2024 | 24.01 | 0.77 | 3.31% | 23.52 | 24.53 | 23.35 | 2,500,261 |
| Feb 29 2024 | 23.24 | -0.51 | -2.13% | 24.30 | 24.30 | 22.975 | 2,835,529 |
| Feb 28 2024 | 23.745 | -2.62 | -9.92% | 24.64 | 25.20 | 23.36 | 4,835,581 |
| Feb 27 2024 | 26.36 | 0.46 | 1.78% | 26.04 | 26.56 | 25.60 | 2,067,366 |
| Feb 26 2024 | 25.90 | 1.12 | 4.52% | 24.67 | 25.97 | 24.64 | 1,463,582 |
| Feb 23 2024 | 24.78 | -0.07 | -0.28% | 24.93 | 25.25 | 24.60 | 1,404,120 |
| Feb 22 2024 | 24.85 | -0.02 | -0.08% | 24.89 | 25.10 | 24.435 | 1,027,719 |
| Feb 21 2024 | 24.87 | 0.02 | 0.08% | 24.68 | 25.03 | 24.47 | 1,112,434 |
| Feb 20 2024 | 24.85 | -0.26 | -1.04% | 24.77 | 25.10 | 24.60 | 985,385 |
| Feb 16 2024 | 25.11 | -0.07 | -0.28% | 25.04 | 25.28 | 24.55 | 1,504,233 |
| Feb 15 2024 | 25.18 | -0.35 | -1.37% | 25.71 | 25.99 | 23.54 | 3,529,664 |
| Feb 14 2024 | 25.53 | -0.03 | -0.12% | 25.97 | 25.99 | 25.325 | 1,515,667 |
| Feb 13 2024 | 25.56 | -1.20 | -4.48% | 26.03 | 26.405 | 25.24 | 2,688,149 |
| Feb 12 2024 | 26.76 | 0.40 | 1.52% | 26.17 | 26.78 | 26.09 | 1,388,605 |
| Feb 09 2024 | 26.36 | 0.68 | 2.65% | 26.00 | 26.46 | 25.38 | 1,173,490 |
| Feb 08 2024 | 25.68 | 0.47 | 1.86% | 25.32 | 25.7982 | 24.94 | 1,019,867 |
| Feb 07 2024 | 25.21 | -0.53 | -2.06% | 25.70 | 25.73 | 24.98 | 985,322 |
| Feb 06 2024 | 25.74 | 0.64 | 2.55% | 25.01 | 25.905 | 24.856 | 1,601,720 |
| Feb 05 2024 | 25.10 | -0.19 | -0.75% | 25.00 | 25.19 | 24.52 | 1,384,406 |
| Feb 02 2024 | 25.29 | -0.85 | -3.25% | 25.78 | 25.78 | 25.07 | 1,212,374 |
| Feb 01 2024 | 26.14 | 0.23 | 0.89% | 26.07 | 26.325 | 25.61 | 1,171,332 |
| Jan 31 2024 | 25.91 | -0.92 | -3.43% | 26.64 | 26.83 | 25.67 | 1,862,777 |
| Jan 30 2024 | 26.83 | -0.71 | -2.58% | 27.89 | 27.94 | 26.71 | 1,518,025 |
| Jan 29 2024 | 27.54 | 0.60 | 2.23% | 27.15 | 27.58 | 26.52 | 1,216,726 |
