Register for streaming realtime charts, analysis tools, and prices.
ACAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 19.14 | 0.59 | 3.18% | 18.72 | 19.205 | 18.55 | 2,358,454 |
| Jul 25 2024 | 18.55 | 0.07 | 0.38% | 18.555 | 19.135 | 18.38 | 2,530,987 |
| Jul 24 2024 | 18.48 | 0.29 | 1.59% | 18.09 | 18.59 | 18.09 | 1,817,316 |
| Jul 23 2024 | 18.19 | 0.06 | 0.33% | 18.01 | 18.44 | 18.01 | 1,358,548 |
| Jul 22 2024 | 18.13 | 0.38 | 2.14% | 17.88 | 18.13 | 17.79 | 2,387,756 |
| Jul 19 2024 | 17.75 | -0.25 | -1.39% | 18.08 | 18.26 | 17.6715 | 1,635,705 |
| Jul 18 2024 | 18.00 | -0.35 | -1.91% | 18.47 | 18.49 | 17.71 | 2,796,396 |
| Jul 17 2024 | 18.35 | -0.27 | -1.45% | 18.54 | 18.93 | 18.30 | 1,905,393 |
| Jul 16 2024 | 18.62 | 0.59 | 3.27% | 18.07 | 18.765 | 18.07 | 2,736,845 |
| Jul 15 2024 | 18.03 | 0.26 | 1.46% | 17.74 | 18.15 | 17.65 | 2,593,685 |
| Jul 12 2024 | 17.77 | 0.12 | 0.68% | 17.71 | 18.08 | 17.54 | 2,040,557 |
| Jul 11 2024 | 17.65 | 0.54 | 3.16% | 17.49 | 17.96 | 17.36 | 1,784,828 |
| Jul 10 2024 | 17.11 | -0.02 | -0.12% | 17.13 | 17.27 | 16.95 | 1,257,394 |
| Jul 09 2024 | 17.13 | 0.81 | 4.96% | 16.45 | 17.48 | 16.18 | 2,285,585 |
| Jul 08 2024 | 16.32 | 0.19 | 1.18% | 16.27 | 16.505 | 15.91 | 1,706,078 |
| Jul 05 2024 | 16.13 | 0.54 | 3.46% | 15.62 | 16.22 | 15.40 | 885,196 |
| Jul 03 2024 | 15.59 | -0.25 | -1.58% | 15.88 | 15.93 | 15.52 | 470,573 |
| Jul 02 2024 | 15.84 | -0.20 | -1.25% | 16.30 | 16.43 | 15.75 | 948,127 |
| Jul 01 2024 | 16.04 | -0.33 | -2.02% | 16.28 | 16.4099 | 15.89 | 1,117,271 |
| Jun 28 2024 | 16.37 | 0.00 | 0.00% | 16.37 | 16.37 | 16.37 | 0 |
| Jun 27 2024 | 16.37 | 0.87 | 5.61% | 16.00 | 16.5283 | 15.66 | 1,806,080 |
| Jun 26 2024 | 15.50 | -0.10 | -0.64% | 15.53 | 15.62 | 15.28 | 1,893,452 |
| Jun 25 2024 | 15.60 | -0.28 | -1.76% | 15.85 | 15.85 | 15.56 | 1,344,535 |
| Jun 24 2024 | 15.88 | 0.58 | 3.79% | 15.38 | 16.30 | 15.38 | 1,846,600 |
| Jun 21 2024 | 15.30 | 0.55 | 3.73% | 14.86 | 15.555 | 14.84 | 3,188,930 |
| Jun 20 2024 | 14.75 | -0.12 | -0.81% | 14.87 | 15.17 | 14.73 | 1,128,809 |
| Jun 18 2024 | 14.87 | 0.03 | 0.20% | 14.92 | 15.21 | 14.61 | 2,082,741 |
| Jun 17 2024 | 14.84 | -0.07 | -0.47% | 14.77 | 15.185 | 14.62 | 1,992,709 |
| Jun 14 2024 | 14.91 | -0.18 | -1.19% | 15.01 | 15.12 | 14.81 | 1,488,152 |
| Jun 13 2024 | 15.09 | -0.28 | -1.82% | 15.33 | 15.33 | 15.02 | 1,675,520 |
| Jun 12 2024 | 15.37 | 0.34 | 2.26% | 15.31 | 15.59 | 15.15 | 1,491,005 |
| Jun 11 2024 | 15.03 | 0.15 | 1.01% | 14.79 | 15.085 | 14.66 | 1,184,099 |
| Jun 10 2024 | 14.88 | -0.01 | -0.07% | 14.79 | 14.88 | 14.55 | 1,151,810 |
| Jun 07 2024 | 14.89 | -0.41 | -2.68% | 15.18 | 15.25 | 14.86 | 1,106,580 |
| Jun 06 2024 | 15.30 | -0.02 | -0.13% | 15.30 | 15.41 | 15.18 | 1,024,901 |
| Jun 05 2024 | 15.32 | -0.13 | -0.84% | 15.57 | 15.71 | 15.25 | 1,362,183 |
| Jun 04 2024 | 15.45 | 0.17 | 1.11% | 15.30 | 15.7294 | 15.26 | 1,555,068 |
| Jun 03 2024 | 15.28 | 0.18 | 1.19% | 15.12 | 15.36 | 15.00 | 1,755,965 |
| May 31 2024 | 15.10 | 0.10 | 0.67% | 15.08 | 15.20 | 15.00 | 1,342,842 |
| May 30 2024 | 15.00 | 0.38 | 2.60% | 14.82 | 15.15 | 14.66 | 1,133,505 |
| May 29 2024 | 14.62 | -0.47 | -3.11% | 14.89 | 14.89 | 14.60 | 1,388,580 |
| May 28 2024 | 15.09 | -0.11 | -0.72% | 15.26 | 15.35 | 14.97 | 1,051,042 |
| May 24 2024 | 15.20 | -0.34 | -2.19% | 15.75 | 15.83 | 15.19 | 1,612,643 |
| May 23 2024 | 15.54 | -0.28 | -1.77% | 15.79 | 15.90 | 15.20 | 2,585,520 |
| May 22 2024 | 15.82 | 0.55 | 3.60% | 15.20 | 16.00 | 15.17 | 2,213,642 |
| May 21 2024 | 15.27 | 0.17 | 1.13% | 15.01 | 15.28 | 14.85 | 1,708,105 |
| May 20 2024 | 15.10 | 0.31 | 2.10% | 14.80 | 15.17 | 14.69 | 1,705,919 |
| May 17 2024 | 14.79 | -0.06 | -0.40% | 14.81 | 14.905 | 14.65 | 1,542,311 |
| May 16 2024 | 14.85 | -0.27 | -1.79% | 15.09 | 15.165 | 14.78 | 1,550,776 |
| May 15 2024 | 15.12 | 0.26 | 1.75% | 15.05 | 15.36 | 14.98 | 2,331,386 |
| May 14 2024 | 14.86 | -0.32 | -2.11% | 15.35 | 15.40 | 14.72 | 2,930,837 |
| May 13 2024 | 15.18 | -0.07 | -0.46% | 15.45 | 15.56 | 15.13 | 1,449,800 |
| May 10 2024 | 15.25 | 0.04 | 0.26% | 15.30 | 15.53 | 15.11 | 2,310,080 |
| May 09 2024 | 15.21 | -1.92 | -11.21% | 17.50 | 17.50 | 15.17 | 5,281,024 |
| May 08 2024 | 17.13 | -0.12 | -0.70% | 17.12 | 17.33 | 16.95 | 2,140,857 |
| May 07 2024 | 17.25 | 0.25 | 1.47% | 17.04 | 17.31 | 16.756 | 1,917,516 |
| May 06 2024 | 17.00 | -0.05 | -0.29% | 17.15 | 17.42 | 16.91 | 1,368,858 |
| May 03 2024 | 17.05 | -0.03 | -0.18% | 17.44 | 17.5839 | 17.03 | 1,160,279 |
| May 02 2024 | 17.08 | 0.03 | 0.18% | 16.94 | 17.38 | 16.81 | 1,611,681 |
| May 01 2024 | 17.05 | 0.34 | 2.03% | 16.84 | 17.57 | 16.84 | 1,627,841 |
| Apr 30 2024 | 16.71 | -0.39 | -2.28% | 16.77 | 17.17 | 16.50 | 1,307,642 |
| Apr 29 2024 | 17.10 | 0.39 | 2.33% | 16.90 | 17.57 | 16.855 | 1,887,790 |
