Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACHV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.00 | -0.07 | -1.38% | 5.01 | 5.08 | 4.91 | 108,758 |
| May 16 2024 | 5.07 | -0.14 | -2.69% | 5.31 | 5.3587 | 5.06 | 156,548 |
| May 15 2024 | 5.21 | 0.20 | 3.99% | 5.09 | 5.35 | 5.07 | 233,511 |
| May 14 2024 | 5.01 | 0.20 | 4.16% | 4.84 | 5.08 | 4.84 | 208,576 |
| May 13 2024 | 4.81 | 0.20 | 4.34% | 4.68 | 4.88 | 4.64 | 185,238 |
| May 10 2024 | 4.61 | 0.08 | 1.77% | 4.65 | 4.68 | 4.37 | 157,203 |
| May 09 2024 | 4.53 | -0.18 | -3.72% | 4.77 | 4.78 | 4.53 | 93,710 |
| May 08 2024 | 4.705 | -0.03 | -0.53% | 4.65 | 4.775 | 4.63 | 40,842 |
| May 07 2024 | 4.73 | 0.16 | 3.50% | 4.57 | 4.76 | 4.56 | 93,074 |
| May 06 2024 | 4.57 | -0.17 | -3.48% | 4.73 | 4.81 | 4.50 | 140,126 |
| May 03 2024 | 4.735 | 0.04 | 0.96% | 4.73 | 4.80 | 4.62 | 76,066 |
| May 02 2024 | 4.69 | 0.17 | 3.76% | 4.52 | 4.69 | 4.35 | 41,603 |
| May 01 2024 | 4.52 | 0.13 | 2.96% | 4.43 | 4.76 | 4.43 | 456,397 |
| Apr 30 2024 | 4.39 | -0.18 | -3.94% | 4.53 | 4.60 | 4.38 | 64,290 |
| Apr 29 2024 | 4.57 | -0.04 | -0.87% | 4.61 | 4.63 | 4.54 | 35,446 |
| Apr 26 2024 | 4.61 | 0.04 | 0.77% | 4.57 | 4.64 | 4.48 | 57,002 |
| Apr 25 2024 | 4.575 | 0.04 | 0.77% | 4.535 | 4.66 | 4.43 | 56,026 |
| Apr 24 2024 | 4.54 | 0.04 | 0.89% | 4.50 | 4.54 | 4.445 | 31,736 |
| Apr 23 2024 | 4.50 | 0.09 | 2.04% | 4.42 | 4.5899 | 4.35 | 51,613 |
| Apr 22 2024 | 4.41 | -0.10 | -2.22% | 4.57 | 4.58 | 4.35 | 82,081 |
| Apr 19 2024 | 4.51 | -0.04 | -0.88% | 4.55 | 4.6192 | 4.43 | 35,382 |
| Apr 18 2024 | 4.55 | -0.02 | -0.44% | 4.59 | 4.65 | 4.39 | 77,779 |
| Apr 17 2024 | 4.57 | 0.19 | 4.34% | 4.53 | 4.59 | 4.45 | 53,105 |
| Apr 16 2024 | 4.38 | -0.07 | -1.57% | 4.462 | 4.48 | 4.37 | 60,219 |
| Apr 15 2024 | 4.45 | 0.11 | 2.42% | 4.34 | 4.48 | 4.20 | 114,653 |
| Apr 12 2024 | 4.345 | -0.05 | -1.03% | 4.33 | 4.39 | 4.2601 | 39,852 |
| Apr 11 2024 | 4.39 | 0.01 | 0.23% | 4.37 | 4.47 | 4.32 | 35,813 |
| Apr 10 2024 | 4.38 | 0.02 | 0.46% | 4.35 | 4.40 | 4.3101 | 53,234 |
| Apr 09 2024 | 4.36 | 0.00 | 0.00% | 4.35 | 4.43 | 4.2704 | 45,476 |
| Apr 08 2024 | 4.36 | -0.10 | -2.24% | 4.44 | 4.44 | 4.325 | 71,613 |
| Apr 05 2024 | 4.46 | -0.02 | -0.45% | 4.465 | 4.53 | 4.4025 | 102,410 |
| Apr 04 2024 | 4.48 | -0.11 | -2.40% | 4.66 | 4.6993 | 4.462 | 72,946 |
| Apr 03 2024 | 4.59 | 0.11 | 2.46% | 4.43 | 4.59 | 4.43 | 96,342 |
| Apr 02 2024 | 4.48 | -0.10 | -2.18% | 4.375 | 4.58 | 4.35 | 53,785 |
| Apr 01 2024 | 4.58 | 0.04 | 0.77% | 4.64 | 4.69 | 4.02 | 127,509 |
| Mar 28 2024 | 4.545 | 0.03 | 0.55% | 4.49 | 4.6773 | 4.38 | 126,754 |
| Mar 27 2024 | 4.52 | -0.14 | -3.00% | 4.66 | 4.66 | 4.47 | 90,370 |
| Mar 26 2024 | 4.66 | -0.01 | -0.21% | 4.76 | 4.785 | 4.54 | 70,140 |
| Mar 25 2024 | 4.67 | 0.07 | 1.52% | 4.59 | 4.814 | 4.51 | 91,377 |
| Mar 22 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.63 | 4.5158 | 46,633 |
| Mar 21 2024 | 4.60 | -0.06 | -1.29% | 4.60 | 4.69 | 4.5101 | 74,445 |
| Mar 20 2024 | 4.66 | 0.10 | 2.19% | 4.60 | 4.67 | 4.5101 | 78,872 |
| Mar 19 2024 | 4.56 | -0.04 | -0.87% | 4.60 | 4.615 | 4.49 | 68,972 |
| Mar 18 2024 | 4.60 | 0.01 | 0.22% | 4.57 | 4.69 | 4.49 | 89,396 |
| Mar 15 2024 | 4.59 | 0.13 | 2.91% | 4.52 | 4.59 | 4.35 | 718,579 |
| Mar 14 2024 | 4.46 | 0.04 | 0.90% | 4.44 | 4.6899 | 4.36 | 87,839 |
| Mar 13 2024 | 4.42 | 0.07 | 1.61% | 4.35 | 4.46 | 4.35 | 51,110 |
| Mar 12 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.46 | 4.32 | 248,904 |
| Mar 11 2024 | 4.35 | -0.04 | -0.91% | 4.32 | 4.40 | 4.27 | 58,125 |
| Mar 08 2024 | 4.39 | 0.01 | 0.23% | 4.42 | 4.48 | 4.37 | 68,539 |
| Mar 07 2024 | 4.38 | -0.05 | -1.13% | 4.50 | 4.50 | 4.27 | 107,316 |
| Mar 06 2024 | 4.43 | 0.04 | 0.91% | 4.40 | 4.47 | 4.3045 | 55,654 |
| Mar 05 2024 | 4.39 | -0.03 | -0.68% | 4.40 | 4.44 | 4.33 | 83,941 |
| Mar 04 2024 | 4.42 | 0.00 | 0.00% | 4.41 | 4.48 | 4.28 | 903,401 |
| Mar 01 2024 | 4.42 | 0.37 | 9.14% | 4.05 | 4.44 | 3.9301 | 177,944 |
| Feb 29 2024 | 4.05 | -0.41 | -9.19% | 4.25 | 4.39 | 3.89 | 439,586 |
| Feb 28 2024 | 4.46 | -0.04 | -0.89% | 4.49 | 4.50 | 4.13 | 40,534 |
| Feb 27 2024 | 4.50 | 0.41 | 10.02% | 4.08 | 4.5399 | 4.08 | 99,599 |
| Feb 26 2024 | 4.09 | 0.13 | 3.28% | 3.94 | 4.09 | 3.9136 | 36,770 |
| Feb 23 2024 | 3.96 | 0.14 | 3.66% | 3.83 | 3.97 | 3.83 | 23,328 |
| Feb 22 2024 | 3.82 | -0.18 | -4.50% | 4.00 | 4.00 | 3.82 | 45,470 |
| Feb 21 2024 | 4.00 | -0.01 | -0.25% | 4.01 | 4.22 | 3.88 | 26,115 |
| Feb 20 2024 | 4.01 | -0.31 | -7.18% | 4.21 | 4.2792 | 4.00 | 57,919 |
