Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 4.11 | -0.09 | -2.14% | 4.105 | 4.11 | 4.105 | 16,398 |
| Sep 25 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Sep 24 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Sep 23 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Sep 20 2024 | 4.20 | 0.02 | 0.36% | 4.20 | 4.20 | 4.20 | 276 |
| Sep 19 2024 | 4.185 | 0.06 | 1.45% | 4.245 | 4.245 | 4.185 | 583 |
| Sep 18 2024 | 4.125 | -0.01 | -0.24% | 4.14 | 4.15 | 4.11 | 7,529 |
| Sep 17 2024 | 4.135 | 0.04 | 1.10% | 4.135 | 4.145 | 4.135 | 507 |
| Sep 16 2024 | 4.09 | 0.00 | 0.00% | 4.09 | 4.09 | 4.09 | 0.00 |
| Sep 13 2024 | 4.09 | 0.00 | 0.00% | 4.09 | 4.09 | 4.09 | 0.00 |
| Sep 12 2024 | 4.09 | -0.02 | -0.37% | 4.09 | 4.115 | 4.09 | 16,498 |
| Sep 11 2024 | 4.105 | -0.05 | -1.20% | 4.105 | 4.105 | 4.105 | 179 |
| Sep 10 2024 | 4.155 | -0.04 | -0.89% | 4.155 | 4.155 | 4.155 | 216 |
| Sep 09 2024 | 4.1925 | 0.00 | 0.00% | 4.1925 | 4.1925 | 4.1925 | 0.00 |
| Sep 06 2024 | 4.1925 | 0.08 | 2.01% | 4.1925 | 4.1925 | 4.1925 | 793 |
| Sep 05 2024 | 4.11 | -0.14 | -3.18% | 4.235 | 4.235 | 4.095 | 2,607 |
| Sep 04 2024 | 4.245 | -0.16 | -3.52% | 4.235 | 4.245 | 4.235 | 488 |
| Sep 03 2024 | 4.40 | -0.10 | -2.22% | 4.50 | 4.50 | 4.40 | 4,359 |
| Sep 02 2024 | 4.50 | 0.05 | 1.12% | 4.435 | 4.50 | 4.43 | 19,447 |
| Aug 30 2024 | 4.45 | -0.06 | -1.22% | 4.52 | 4.52 | 4.45 | 5,257 |
| Aug 29 2024 | 4.505 | 0.02 | 0.56% | 4.51 | 4.51 | 4.48 | 8,282 |
| Aug 28 2024 | 4.48 | 0.01 | 0.17% | 4.44 | 4.48 | 4.435 | 9,720 |
| Aug 27 2024 | 4.4725 | 0.05 | 1.19% | 4.4375 | 4.4725 | 4.4375 | 12,547 |
| Aug 26 2024 | 4.42 | 0.04 | 1.03% | 4.44 | 4.44 | 4.41 | 594 |
| Aug 23 2024 | 4.375 | 0.03 | 0.57% | 4.385 | 4.3975 | 4.36 | 23,169 |
| Aug 22 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| Aug 21 2024 | 4.35 | 0.01 | 0.23% | 4.37 | 4.375 | 4.325 | 6,279 |
| Aug 20 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0.00 |
| Aug 19 2024 | 4.34 | 0.12 | 2.84% | 4.32 | 4.375 | 4.1975 | 10,612 |
| Aug 16 2024 | 4.22 | 0.26 | 6.43% | 3.905 | 4.24 | 3.8825 | 28,413 |
| Aug 15 2024 | 3.965 | -0.24 | -5.60% | 3.97 | 3.98 | 3.965 | 95 |
| Aug 14 2024 | 4.20 | 0.19 | 4.61% | 4.135 | 4.20 | 4.105 | 2,452 |
| Aug 13 2024 | 4.015 | 0.04 | 1.13% | 4.015 | 4.015 | 4.015 | 356 |
| Aug 12 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0.00 |
| Aug 09 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0.00 |
| Aug 08 2024 | 3.97 | -0.01 | -0.13% | 3.975 | 3.975 | 3.965 | 9,597 |
| Aug 07 2024 | 3.975 | 0.02 | 0.38% | 3.945 | 3.975 | 3.945 | 4,527 |
| Aug 06 2024 | 3.96 | 0.06 | 1.41% | 3.965 | 3.965 | 3.95 | 477 |
| Aug 05 2024 | 3.905 | -0.09 | -2.13% | 3.865 | 3.905 | 3.865 | 13,602 |
| Aug 02 2024 | 3.99 | -0.04 | -0.99% | 3.965 | 3.99 | 3.965 | 3,928 |
| Aug 01 2024 | 4.03 | -0.02 | -0.49% | 4.03 | 4.03 | 4.03 | 914 |
| Jul 31 2024 | 4.05 | 0.03 | 0.75% | 4.05 | 4.05 | 4.05 | 5,379 |
| Jul 30 2024 | 4.02 | 0.00 | 0.00% | 4.01 | 4.02 | 4.01 | 1,666 |
| Jul 29 2024 | 4.02 | 0.03 | 0.88% | 4.02 | 4.02 | 4.02 | 192 |
| Jul 26 2024 | 3.985 | 0.05 | 1.27% | 3.975 | 3.985 | 3.975 | 622 |
| Jul 25 2024 | 3.935 | -0.02 | -0.38% | 3.94 | 3.94 | 3.935 | 4,367 |
| Jul 24 2024 | 3.95 | -0.01 | -0.25% | 3.95 | 3.95 | 3.95 | 207 |
| Jul 23 2024 | 3.96 | -0.04 | -0.88% | 3.975 | 4.005 | 3.96 | 23,009 |
| Jul 22 2024 | 3.995 | 0.02 | 0.38% | 3.95 | 3.995 | 3.95 | 2,051 |
| Jul 19 2024 | 3.98 | -0.03 | -0.62% | 4.03 | 4.04 | 3.98 | 10,350 |
| Jul 18 2024 | 4.005 | 0.04 | 1.14% | 3.985 | 4.05 | 3.985 | 123,730 |
| Jul 17 2024 | 3.96 | -0.02 | -0.38% | 3.96 | 3.96 | 3.96 | 342 |
| Jul 16 2024 | 3.975 | 0.00 | 0.13% | 3.975 | 3.985 | 3.975 | 808 |
| Jul 15 2024 | 3.97 | -0.07 | -1.73% | 3.99 | 3.99 | 3.97 | 13,214 |
| Jul 12 2024 | 4.04 | 0.03 | 0.75% | 4.00 | 4.04 | 3.98 | 3,814 |
| Jul 11 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| Jul 10 2024 | 4.01 | 0.00 | 0.00% | 4.00 | 4.02 | 3.97 | 14,176 |
| Jul 09 2024 | 4.01 | -0.03 | -0.62% | 4.01 | 4.01 | 4.01 | 830 |
| Jul 08 2024 | 4.035 | -0.02 | -0.37% | 4.015 | 4.035 | 4.00 | 33,252 |
| Jul 05 2024 | 4.05 | -0.01 | -0.25% | 4.04 | 4.05 | 4.04 | 1,296 |
| Jul 04 2024 | 4.06 | -0.03 | -0.61% | 4.085 | 4.085 | 4.06 | 985 |
| Jul 03 2024 | 4.085 | 0.00 | 0.00% | 4.085 | 4.085 | 4.085 | 0.00 |
| Jul 02 2024 | 4.085 | -0.01 | -0.12% | 4.065 | 4.085 | 4.06 | 701 |
| Jul 01 2024 | 4.09 | -0.01 | -0.12% | 4.095 | 4.095 | 4.09 | 418 |
