ACRES Commercial Realty Corp. (ACR) stock
ACRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ACR.PC, ACR.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3066% below fair value
$12.89+0.15 (+1.18%)
Close on Oct 30, 2026Market cap $91.92MP/E –Yield 0.00%
Price history
ACRES Commercial Realty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.89
+1.18% on the day
52-week range
$9.91 – $24.61
-47.6% from the high
Change over 52 weeks
-38.0%
From $20.80 on Oct 30, 2025
Average volume
38,682
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.52 | $13.12 | $11.37 | $12.89 | +10.27% | 195,032 |
| Oct 19, 2026 | $10.28 | $11.81 | $10.18 | $11.69 | +12.40% | 196,472 |
| Oct 12, 2026 | $10.34 | $10.63 | $9.91 | $10.40 | -0.48% | 263,991 |
| Oct 5, 2026 | $10.96 | $10.96 | $10.07 | $10.45 | -4.13% | 203,260 |
| Sep 28, 2026 | $10.40 | $11.49 | $9.92 | $10.90 | +4.01% | 307,659 |
| Sep 21, 2026 | $13.36 | $13.43 | $10.21 | $10.48 | -21.56% | 323,176 |
| Sep 14, 2026 | $13.44 | $13.99 | $13.25 | $13.36 | -1.47% | 311,734 |
| Sep 8, 2026 | $14.36 | $14.73 | $13.36 | $13.56 | -5.04% | 145,529 |
| Aug 31, 2026 | $13.97 | $14.50 | $13.68 | $14.28 | +2.29% | 160,733 |
| Aug 24, 2026 | $14.75 | $15.12 | $13.84 | $13.96 | -5.61% | 122,240 |
| Aug 17, 2026 | $14.18 | $15.20 | $13.83 | $14.79 | +3.79% | 138,762 |
| Aug 10, 2026 | $15.02 | $15.28 | $13.90 | $14.25 | -5.82% | 126,882 |
| Aug 3, 2026 | $17.56 | $17.70 | $14.50 | $15.13 | -13.54% | 272,784 |
| Jul 27, 2026 | $17.57 | $18.67 | $17.15 | $17.50 | -0.85% | 169,814 |
| Jul 20, 2026 | $17.75 | $17.94 | $17.17 | $17.65 | -0.84% | 79,988 |
| Jul 13, 2026 | $17.39 | $18.11 | $17.25 | $17.80 | +2.77% | 92,517 |
| Jul 6, 2026 | $17.92 | $18.14 | $17.11 | $17.32 | -3.78% | 49,101 |
| Jun 29, 2026 | $18.21 | $18.44 | $17.64 | $18.00 | -2.70% | 105,188 |
| Jun 22, 2026 | $16.61 | $18.50 | $16.61 | $18.50 | +11.38% | 376,028 |
| Jun 15, 2026 | $17.78 | $17.87 | $15.61 | $16.61 | -7.67% | 428,312 |
| Jun 8, 2026 | $18.57 | $18.88 | $17.79 | $17.99 | -3.23% | 109,289 |
| Jun 1, 2026 | $20.32 | $20.40 | $18.25 | $18.59 | -8.87% | 161,654 |
| May 26, 2026 | $19.79 | $20.76 | $19.55 | $20.40 | +3.92% | 78,344 |
| May 18, 2026 | $19.78 | $20.14 | $19.42 | $19.63 | +0.31% | 83,783 |
| May 11, 2026 | $22.38 | $22.49 | $19.39 | $19.57 | -13.41% | 83,537 |
| May 4, 2026 | $21.72 | $23.15 | $21.65 | $22.60 | +3.48% | 103,131 |
| Apr 27, 2026 | $20.24 | $22.05 | $20.22 | $21.84 | +7.16% | 149,532 |
| Apr 20, 2026 | $20.37 | $20.94 | $19.88 | $20.38 | -0.10% | 91,631 |
| Apr 13, 2026 | $19.19 | $20.44 | $19.17 | $20.40 | +5.37% | 68,958 |
| Apr 6, 2026 | $18.79 | $19.37 | $18.79 | $19.36 | +2.65% | 62,644 |
| Mar 30, 2026 | $18.93 | $19.40 | $18.64 | $18.86 | +0.21% | 68,059 |
| Mar 23, 2026 | $19.07 | $19.66 | $18.70 | $18.82 | -0.95% | 108,239 |
| Mar 16, 2026 | $19.08 | $19.26 | $18.73 | $19.00 | -0.05% | 167,099 |
| Mar 9, 2026 | $18.88 | $19.38 | $18.66 | $19.01 | -0.05% | 87,735 |
| Mar 2, 2026 | $18.47 | $19.62 | $18.32 | $19.02 | +2.76% | 102,509 |
| Feb 23, 2026 | $18.41 | $18.96 | $18.32 | $18.51 | -0.38% | 95,751 |
| Feb 17, 2026 | $18.41 | $18.98 | $18.41 | $18.58 | -0.05% | 51,430 |
| Feb 9, 2026 | $18.62 | $18.97 | $17.91 | $18.59 | -1.06% | 118,990 |
| Feb 2, 2026 | $19.26 | $19.64 | $17.56 | $18.79 | -1.88% | 156,874 |
| Jan 26, 2026 | $19.73 | $19.92 | $18.64 | $19.15 | -3.96% | 157,018 |
| Jan 20, 2026 | $20.18 | $20.82 | $19.85 | $19.94 | -1.87% | 112,021 |
| Jan 12, 2026 | $20.62 | $20.84 | $19.94 | $20.32 | -1.93% | 62,224 |
| Jan 5, 2026 | $20.32 | $20.85 | $19.88 | $20.72 | +0.53% | 113,206 |
| Dec 29, 2025 | $21.55 | $21.89 | $20.61 | $20.61 | -4.80% | 69,848 |
| Dec 22, 2025 | $23.20 | $23.97 | $21.56 | $21.65 | -6.76% | 109,882 |
| Dec 15, 2025 | $23.80 | $24.61 | $23.22 | $23.22 | -2.07% | 442,523 |
| Dec 8, 2025 | $23.54 | $24.17 | $22.74 | $23.71 | +0.81% | 209,632 |
| Dec 1, 2025 | $21.25 | $23.71 | $20.48 | $23.52 | +10.89% | 239,110 |
| Nov 24, 2025 | $20.54 | $21.37 | $20.40 | $21.21 | +3.82% | 66,818 |
| Nov 17, 2025 | $21.35 | $21.61 | $19.60 | $20.43 | -4.62% | 478,182 |
| Nov 10, 2025 | $22.05 | $22.05 | $21.29 | $21.42 | -2.59% | 96,331 |
| Nov 3, 2025 | $21.00 | $22.05 | $20.98 | $21.99 | +4.71% | 134,037 |
| Oct 27, 2025 | $19.23 | $21.05 | $18.61 | $21.00 | +9.15% | 134,796 |
| Oct 20, 2025 | $19.16 | $19.80 | $19.00 | $19.24 | -0.26% | 73,089 |
| Oct 13, 2025 | $20.31 | $20.80 | $18.99 | $19.29 | -4.74% | 100,190 |
| Oct 6, 2025 | $20.74 | $20.96 | $20.21 | $20.25 | -1.94% | 75,465 |
| Sep 29, 2025 | $21.34 | $21.34 | $20.24 | $20.65 | -2.46% | 105,333 |
| Sep 22, 2025 | $20.86 | $21.43 | $20.65 | $21.17 | +1.05% | 84,648 |
| Sep 15, 2025 | $20.98 | $21.32 | $20.45 | $20.95 | +0.77% | 144,017 |
| Sep 8, 2025 | $21.31 | $21.41 | $20.75 | $20.79 | -2.21% | 51,033 |
| Sep 2, 2025 | $20.77 | $21.42 | $20.47 | $21.26 | +1.24% | 60,121 |
| Aug 25, 2025 | $21.05 | $21.25 | $20.65 | $21.00 | -0.24% | 69,172 |
| Aug 18, 2025 | $20.02 | $21.18 | $20.02 | $21.05 | +5.57% | 137,808 |
| Aug 11, 2025 | $19.55 | $20.17 | $19.39 | $19.94 | +1.27% | 114,304 |
| Aug 4, 2025 | $19.37 | $19.85 | $18.67 | $19.69 | +2.07% | 92,062 |
| Jul 28, 2025 | $19.17 | $19.78 | $18.61 | $19.29 | +0.63% | 143,717 |
| Jul 21, 2025 | $17.45 | $19.22 | $17.15 | $19.17 | +9.04% | 162,672 |
| Jul 14, 2025 | $17.69 | $18.05 | $17.58 | $17.58 | -1.18% | 153,996 |
| Jul 7, 2025 | $17.85 | $18.26 | $17.59 | $17.79 | -2.20% | 147,390 |
| Jun 30, 2025 | $17.58 | $18.45 | $17.53 | $18.19 | +3.12% | 158,463 |
| Jun 23, 2025 | $17.27 | $17.91 | $17.06 | $17.64 | +2.02% | 1,003,784 |
| Jun 16, 2025 | $18.10 | $18.39 | $17.28 | $17.29 | -4.00% | 211,844 |
| Jun 9, 2025 | $18.09 | $18.52 | $17.65 | $18.01 | -0.61% | 147,972 |
| Jun 2, 2025 | $19.07 | $19.18 | $17.86 | $18.12 | -4.18% | 179,384 |
| May 26, 2025 | $18.00 | $19.24 | $18.00 | $18.91 | +4.36% | 168,006 |
| May 19, 2025 | $19.00 | $19.62 | $17.64 | $18.12 | -4.13% | 196,072 |
| May 12, 2025 | $18.51 | $19.32 | $18.23 | $18.90 | +2.61% | 129,305 |
| May 5, 2025 | $18.63 | $19.28 | $18.10 | $18.42 | -2.02% | 167,324 |
| Apr 28, 2025 | $18.66 | $19.58 | $18.28 | $18.80 | +1.18% | 159,596 |
| Apr 21, 2025 | $17.10 | $18.78 | $16.51 | $18.58 | +8.34% | 204,044 |
| Apr 14, 2025 | $16.77 | $18.25 | $16.77 | $17.15 | +3.38% | 94,068 |
| Apr 7, 2025 | $18.58 | $19.34 | $16.51 | $16.59 | -12.87% | 170,885 |
| Mar 31, 2025 | $20.82 | $22.05 | $18.84 | $19.04 | -9.72% | 191,272 |
| Mar 24, 2025 | $21.68 | $22.38 | $20.77 | $21.09 | -3.52% | 238,907 |
| Mar 17, 2025 | $23.10 | $23.81 | $21.64 | $21.86 | -4.54% | 328,733 |
| Mar 10, 2025 | $20.96 | $23.06 | $20.95 | $22.90 | +8.38% | 361,274 |
| Mar 3, 2025 | $21.00 | $21.25 | $19.54 | $21.13 | +0.76% | 206,877 |
| Feb 24, 2025 | $19.55 | $21.18 | $19.51 | $20.97 | +7.43% | 199,999 |
| Feb 18, 2025 | $19.09 | $20.00 | $18.83 | $19.52 | +2.95% | 137,975 |
| Feb 10, 2025 | $18.71 | $19.28 | $18.32 | $18.96 | +2.05% | 131,233 |
| Feb 3, 2025 | $17.59 | $18.70 | $17.26 | $18.58 | +5.09% | 181,839 |
| Jan 27, 2025 | $17.79 | $17.79 | $15.64 | $17.68 | +0.28% | 59,024 |
| Jan 21, 2025 | $17.68 | $18.15 | $17.52 | $17.63 | -0.28% | 104,661 |
| Jan 13, 2025 | $17.47 | $17.78 | $17.00 | $17.68 | +1.67% | 97,066 |
| Jan 6, 2025 | $17.00 | $17.50 | $16.88 | $17.39 | +3.20% | 67,526 |
| Dec 30, 2024 | $16.13 | $16.94 | $15.69 | $16.85 | +3.50% | 50,429 |
| Dec 23, 2024 | $16.01 | $16.36 | $15.35 | $16.28 | +2.01% | 46,350 |
| Dec 16, 2024 | $17.22 | $17.31 | $14.94 | $15.96 | -6.83% | 92,533 |
| Dec 9, 2024 | $17.27 | $17.53 | $17.09 | $17.13 | -1.38% | 65,191 |
| Dec 2, 2024 | $17.36 | $17.77 | $17.10 | $17.37 | 0.00% | 63,189 |
| Nov 25, 2024 | $16.65 | $17.46 | $16.65 | $17.37 | +3.70% | 58,114 |
| Nov 18, 2024 | $16.74 | $16.81 | $16.03 | $16.75 | +0.06% | 92,422 |
| Nov 11, 2024 | $16.12 | $16.78 | $16.00 | $16.74 | +3.65% | 93,108 |
| Nov 4, 2024 | $15.50 | $16.93 | $15.37 | $16.15 | +4.94% | 184,163 |
| Oct 28, 2024 | $15.15 | $15.52 | $14.87 | $15.39 | +1.52% | 132,439 |
| Oct 21, 2024 | $15.66 | $15.66 | $15.16 | $15.16 | -3.25% | 58,371 |
| Oct 14, 2024 | $15.72 | $15.72 | $15.21 | $15.67 | -0.70% | 61,862 |
| Oct 7, 2024 | $15.65 | $15.96 | $15.16 | $15.78 | +0.70% | 85,892 |
| Sep 30, 2024 | $15.52 | $15.90 | $15.46 | $15.67 | +0.90% | 75,306 |
| Sep 23, 2024 | $15.72 | $15.99 | $15.47 | $15.53 | -1.65% | 101,527 |
| Sep 16, 2024 | $15.40 | $15.79 | $15.28 | $15.79 | +2.67% | 116,192 |
| Sep 9, 2024 | $15.55 | $15.66 | $15.17 | $15.38 | -1.09% | 82,102 |
| Sep 3, 2024 | $15.45 | $15.71 | $15.35 | $15.55 | +0.65% | 33,661 |
| Aug 26, 2024 | $15.80 | $15.80 | $15.44 | $15.45 | -1.47% | 66,325 |
| Aug 19, 2024 | $15.45 | $15.95 | $15.30 | $15.68 | +2.28% | 50,920 |
| Aug 12, 2024 | $15.63 | $16.13 | $15.14 | $15.33 | -1.35% | 125,877 |
| Aug 5, 2024 | $15.10 | $15.82 | $14.63 | $15.54 | +2.91% | 162,294 |
| Jul 29, 2024 | $13.91 | $15.20 | $13.91 | $15.10 | +7.86% | 155,732 |
| Jul 22, 2024 | $13.98 | $14.05 | $13.81 | $14.00 | +0.14% | 105,387 |
| Jul 15, 2024 | $13.90 | $14.13 | $13.71 | $13.98 | +0.22% | 44,192 |
| Jul 8, 2024 | $13.10 | $13.99 | $13.10 | $13.95 | +6.25% | 36,831 |
| Jul 1, 2024 | $12.81 | $13.33 | $12.81 | $13.13 | +2.90% | 27,622 |
| Jun 24, 2024 | $12.75 | $13.09 | $12.71 | $12.76 | -0.70% | 60,775 |
| Jun 17, 2024 | $12.60 | $12.98 | $12.60 | $12.85 | -0.16% | 63,231 |
| Jun 10, 2024 | $12.51 | $13.00 | $12.50 | $12.87 | +2.06% | 41,633 |
| Jun 3, 2024 | $12.60 | $13.17 | $12.33 | $12.61 | +1.61% | 51,552 |
| May 28, 2024 | $12.93 | $13.06 | $12.41 | $12.41 | -3.12% | 68,668 |
| May 20, 2024 | $13.09 | $13.44 | $12.80 | $12.81 | -2.51% | 58,952 |
| May 13, 2024 | $13.36 | $13.65 | $13.10 | $13.14 | -3.03% | 70,924 |
| May 6, 2024 | $13.42 | $14.12 | $13.20 | $13.55 | -0.73% | 112,154 |
| Apr 29, 2024 | $13.68 | $13.97 | $12.96 | $13.65 | -0.66% | 66,585 |
| Apr 22, 2024 | $13.56 | $14.05 | $13.52 | $13.74 | -0.43% | 67,541 |
| Apr 15, 2024 | $13.36 | $13.94 | $13.27 | $13.80 | +2.76% | 85,877 |
| Apr 8, 2024 | $14.17 | $14.30 | $13.17 | $13.43 | -4.68% | 106,353 |
| Apr 1, 2024 | $14.18 | $14.30 | $13.48 | $14.09 | +0.21% | 128,900 |
| Mar 25, 2024 | $13.50 | $14.35 | $12.30 | $14.06 | +5.48% | 159,353 |
| Mar 18, 2024 | $11.42 | $13.92 | $11.41 | $13.33 | +16.42% | 244,170 |
| Mar 11, 2024 | $11.11 | $11.78 | $11.00 | $11.45 | +2.60% | 161,458 |
| Mar 4, 2024 | $11.04 | $11.24 | $10.54 | $11.16 | +1.09% | 135,010 |
| Feb 26, 2024 | $10.60 | $11.21 | $10.34 | $11.04 | +3.47% | 280,973 |
| Feb 20, 2024 | $10.03 | $10.68 | $10.02 | $10.67 | +5.96% | 124,398 |
| Feb 12, 2024 | $9.78 | $10.11 | $9.47 | $10.07 | +2.44% | 155,221 |
| Feb 5, 2024 | $10.10 | $10.10 | $9.70 | $9.83 | -2.87% | 86,462 |
| Jan 29, 2024 | $9.82 | $10.12 | $9.82 | $10.12 | +3.69% | 160,131 |
| Jan 22, 2024 | $9.80 | $10.07 | $9.56 | $9.76 | -0.61% | 171,395 |
| Jan 16, 2024 | $9.70 | $9.94 | $9.55 | $9.82 | +0.10% | 114,390 |
| Jan 8, 2024 | $9.55 | $10.12 | $9.42 | $9.81 | +4.25% | 130,791 |
| Jan 2, 2024 | $9.58 | $9.99 | $9.41 | $9.41 | -2.18% | 102,206 |
| Dec 26, 2023 | $9.77 | $10.00 | $9.41 | $9.62 | -3.41% | 121,668 |
| Dec 18, 2023 | $9.00 | $10.25 | $8.97 | $9.96 | +11.41% | 252,804 |
| Dec 11, 2023 | $8.52 | $9.03 | $8.12 | $8.94 | +5.30% | 131,053 |
| Dec 4, 2023 | $7.61 | $8.52 | $7.61 | $8.49 | +10.12% | 695,659 |
| Nov 27, 2023 | $7.62 | $7.73 | $7.31 | $7.71 | +1.72% | 229,295 |
| Nov 20, 2023 | $7.84 | $7.92 | $7.55 | $7.58 | -2.19% | 39,255 |
| Nov 13, 2023 | $7.66 | $7.82 | $7.52 | $7.75 | +1.97% | 45,897 |
| Nov 6, 2023 | $7.80 | $7.87 | $7.52 | $7.60 | -1.30% | 43,796 |
| Oct 30, 2023 | $7.40 | $7.89 | $7.25 | $7.70 | +4.34% | 62,593 |
| Oct 23, 2023 | $7.10 | $7.51 | $6.62 | $7.38 | +3.07% | 49,555 |
| Oct 16, 2023 | $8.15 | $8.23 | $6.63 | $7.16 | -12.15% | 104,777 |
| Oct 9, 2023 | $8.22 | $8.46 | $8.01 | $8.15 | -1.21% | 30,225 |
| Oct 2, 2023 | $8.21 | $8.78 | $8.21 | $8.25 | -0.60% | 38,269 |
| Sep 25, 2023 | $8.19 | $8.42 | $8.10 | $8.30 | -0.48% | 11,679 |
| Sep 18, 2023 | $8.25 | $8.36 | $8.07 | $8.34 | +0.48% | 23,924 |
| Sep 11, 2023 | $8.10 | $8.30 | $7.99 | $8.30 | 0.00% | 30,263 |
| Sep 5, 2023 | $8.34 | $8.81 | $7.95 | $8.30 | -1.31% | 24,360 |
| Aug 28, 2023 | $8.30 | $8.90 | $8.23 | $8.41 | +0.12% | 48,081 |
| Aug 21, 2023 | $8.55 | $8.74 | $8.21 | $8.40 | -1.75% | 28,912 |
| Aug 14, 2023 | $8.65 | $8.95 | $8.42 | $8.55 | -1.95% | 48,306 |
| Aug 7, 2023 | $9.01 | $9.01 | $8.60 | $8.72 | -2.13% | 49,208 |
| Jul 31, 2023 | $8.96 | $9.10 | $8.42 | $8.91 | -1.22% | 73,533 |
| Jul 24, 2023 | $9.22 | $9.48 | $9.00 | $9.02 | -0.66% | 48,774 |
| Jul 17, 2023 | $8.87 | $9.32 | $8.82 | $9.08 | +1.91% | 68,429 |
| Jul 10, 2023 | $8.61 | $9.08 | $8.41 | $8.91 | +0.34% | 87,823 |
| Jul 3, 2023 | $8.65 | $8.92 | $8.45 | $8.88 | +0.45% | 25,657 |
| Jun 26, 2023 | $8.20 | $8.91 | $8.18 | $8.84 | +7.15% | 64,645 |
| Jun 20, 2023 | $8.23 | $8.48 | $8.20 | $8.25 | -0.48% | 38,471 |
| Jun 12, 2023 | $8.35 | $8.52 | $8.25 | $8.29 | -1.54% | 55,556 |
| Jun 5, 2023 | $8.46 | $8.57 | $8.09 | $8.42 | -1.17% | 34,121 |
| May 30, 2023 | $8.00 | $8.62 | $8.00 | $8.52 | +5.45% | 45,717 |
| May 22, 2023 | $8.23 | $8.50 | $8.02 | $8.08 | -2.77% | 24,500 |
| May 15, 2023 | $8.55 | $8.82 | $8.30 | $8.31 | -3.37% | 53,949 |
| May 8, 2023 | $8.42 | $8.88 | $8.18 | $8.60 | +5.78% | 73,180 |
| May 1, 2023 | $8.61 | $8.71 | $7.61 | $8.13 | -8.03% | 132,561 |
| Apr 24, 2023 | $9.16 | $9.42 | $8.66 | $8.84 | -4.23% | 64,681 |
| Apr 17, 2023 | $8.62 | $9.83 | $8.41 | $9.23 | -2.74% | 124,752 |
| Apr 10, 2023 | $9.55 | $9.79 | $9.29 | $9.49 | +1.50% | 104,415 |
| Apr 3, 2023 | $9.75 | $9.90 | $9.14 | $9.35 | -3.81% | 69,511 |
| Mar 27, 2023 | $9.95 | $10.17 | $9.33 | $9.72 | -2.21% | 87,200 |
| Mar 20, 2023 | $8.87 | $9.95 | $8.84 | $9.94 | +14.38% | 128,070 |
| Mar 13, 2023 | $8.45 | $9.12 | $8.09 | $8.69 | -0.69% | 79,723 |
| Mar 6, 2023 | $9.43 | $9.68 | $8.30 | $8.75 | -6.62% | 71,433 |
| Feb 27, 2023 | $9.74 | $9.76 | $9.26 | $9.37 | -2.60% | 70,152 |
| Feb 21, 2023 | $9.50 | $9.81 | $9.13 | $9.62 | +1.05% | 46,246 |
| Feb 13, 2023 | $9.29 | $9.70 | $9.24 | $9.52 | +2.48% | 41,681 |
| Feb 6, 2023 | $9.47 | $9.52 | $9.08 | $9.29 | -3.03% | 44,779 |
| Jan 30, 2023 | $9.42 | $9.79 | $9.18 | $9.58 | +1.70% | 54,676 |
| Jan 23, 2023 | $9.80 | $10.00 | $8.89 | $9.42 | -3.98% | 47,374 |
| Jan 17, 2023 | $9.75 | $10.00 | $9.69 | $9.81 | +1.34% | 32,070 |
| Jan 9, 2023 | $8.96 | $9.70 | $8.96 | $9.68 | +8.04% | 37,179 |
| Jan 3, 2023 | $8.41 | $9.15 | $8.28 | $8.96 | +8.47% | 39,431 |
| Dec 27, 2022 | $7.78 | $8.26 | $7.78 | $8.26 | +6.58% | 51,339 |
| Dec 19, 2022 | $8.89 | $9.15 | $7.23 | $7.75 | -14.93% | 163,995 |
| Dec 12, 2022 | $9.29 | $9.54 | $9.10 | $9.11 | -2.98% | 66,240 |
| Dec 5, 2022 | $9.94 | $9.94 | $9.21 | $9.39 | -5.63% | 31,386 |
| Nov 28, 2022 | $9.98 | $10.10 | $9.72 | $9.95 | -1.73% | 32,419 |
| Nov 21, 2022 | $10.00 | $10.45 | $9.91 | $10.13 | +1.25% | 51,790 |
| Nov 14, 2022 | $10.14 | $10.20 | $9.74 | $10.00 | -1.38% | 25,592 |
| Nov 7, 2022 | $10.00 | $10.24 | $9.64 | $10.14 | +0.89% | 53,554 |
| Oct 31, 2022 | $10.15 | $10.72 | $9.90 | $10.05 | -1.28% | 87,811 |
| Oct 24, 2022 | $8.50 | $10.24 | $8.50 | $10.18 | +19.34% | 106,697 |
| Oct 17, 2022 | $8.28 | $8.63 | $8.12 | $8.53 | +3.39% | 55,931 |
| Oct 10, 2022 | $8.57 | $9.02 | $8.25 | $8.25 | -3.28% | 45,584 |
| Oct 3, 2022 | $8.15 | $8.98 | $7.99 | $8.53 | +4.66% | 65,103 |
| Sep 26, 2022 | $8.75 | $9.33 | $8.12 | $8.15 | -6.32% | 83,499 |
| Sep 19, 2022 | $9.35 | $9.46 | $8.60 | $8.70 | -5.43% | 37,801 |
| Sep 12, 2022 | $9.54 | $9.78 | $9.20 | $9.20 | -4.56% | 112,824 |
| Sep 6, 2022 | $9.66 | $9.74 | $9.46 | $9.64 | -0.62% | 37,415 |
| Aug 29, 2022 | $10.37 | $10.37 | $9.65 | $9.70 | -6.10% | 73,470 |
| Aug 22, 2022 | $9.50 | $10.49 | $9.45 | $10.33 | +6.94% | 79,855 |
| Aug 15, 2022 | $9.74 | $10.45 | $9.61 | $9.66 | -0.51% | 73,455 |
| Aug 8, 2022 | $9.31 | $9.73 | $9.25 | $9.71 | +4.41% | 292,841 |
| Aug 1, 2022 | $8.36 | $9.40 | $8.21 | $9.30 | +11.91% | 222,762 |
| Jul 25, 2022 | $8.10 | $8.45 | $8.05 | $8.31 | +3.88% | 168,259 |
| Jul 18, 2022 | $7.84 | $8.10 | $7.78 | $8.00 | +1.91% | 76,307 |
| Jul 11, 2022 | $8.37 | $8.39 | $7.82 | $7.85 | -7.10% | 56,666 |
| Jul 5, 2022 | $8.59 | $8.59 | $8.25 | $8.45 | -2.31% | 50,759 |
| Jun 27, 2022 | $8.32 | $8.70 | $8.10 | $8.65 | +3.47% | 68,845 |
| Jun 21, 2022 | $8.39 | $8.54 | $8.16 | $8.36 | -0.95% | 76,180 |
| Jun 13, 2022 | $9.70 | $9.70 | $8.03 | $8.44 | -12.36% | 174,971 |
| Jun 6, 2022 | $9.75 | $10.01 | $9.62 | $9.63 | -2.83% | 262,515 |
| May 31, 2022 | $9.84 | $10.10 | $9.74 | $9.91 | +1.12% | 179,606 |
| May 23, 2022 | $9.67 | $10.15 | $9.52 | $9.80 | +0.20% | 264,314 |
| May 16, 2022 | $10.96 | $11.29 | $9.55 | $9.78 | -11.33% | 135,363 |
| May 9, 2022 | $11.68 | $12.51 | $10.89 | $11.03 | -6.92% | 110,317 |
| May 2, 2022 | $11.50 | $12.24 | $11.40 | $11.85 | +3.22% | 60,490 |
| Apr 25, 2022 | $12.52 | $12.52 | $11.33 | $11.48 | -8.31% | 54,386 |
| Apr 18, 2022 | $12.73 | $13.12 | $12.43 | $12.52 | -2.80% | 60,082 |
| Apr 11, 2022 | $13.07 | $13.26 | $12.71 | $12.88 | -0.77% | 74,141 |
| Apr 4, 2022 | $13.40 | $13.54 | $12.78 | $12.98 | -3.64% | 103,960 |
| Mar 28, 2022 | $13.58 | $13.69 | $13.37 | $13.47 | -0.74% | 93,760 |
| Mar 21, 2022 | $12.42 | $13.70 | $12.42 | $13.57 | +8.47% | 88,023 |
| Mar 14, 2022 | $12.14 | $12.82 | $11.83 | $12.51 | +3.82% | 222,212 |
| Mar 7, 2022 | $12.36 | $12.62 | $11.59 | $12.05 | -3.45% | 115,489 |
| Feb 28, 2022 | $11.34 | $12.60 | $10.86 | $12.48 | +10.25% | 117,962 |
| Feb 22, 2022 | $11.65 | $11.78 | $10.75 | $11.32 | -3.74% | 87,334 |
| Feb 14, 2022 | $12.10 | $12.39 | $11.76 | $11.76 | -2.89% | 104,685 |
| Feb 7, 2022 | $12.16 | $12.36 | $12.10 | $12.11 | -0.57% | 97,060 |
| Jan 31, 2022 | $11.77 | $12.28 | $11.71 | $12.18 | +3.75% | 108,893 |
| Jan 24, 2022 | $12.00 | $12.29 | $11.52 | $11.74 | -3.53% | 233,402 |
| Jan 18, 2022 | $13.20 | $13.28 | $12.17 | $12.17 | -8.15% | 131,550 |
| Jan 10, 2022 | $12.36 | $13.29 | $12.36 | $13.25 | +6.94% | 179,162 |
| Jan 3, 2022 | $12.46 | $12.85 | $12.30 | $12.39 | -0.64% | 138,028 |
| Dec 27, 2021 | $12.34 | $12.77 | $12.11 | $12.47 | +0.65% | 248,614 |
| Dec 20, 2021 | $12.05 | $12.63 | $11.73 | $12.39 | +1.06% | 328,875 |
| Dec 13, 2021 | $13.40 | $13.40 | $12.11 | $12.26 | -8.98% | 387,313 |
| Dec 6, 2021 | $13.60 | $13.84 | $13.42 | $13.47 | -0.96% | 295,250 |
| Nov 29, 2021 | $14.26 | $14.40 | $13.50 | $13.60 | -5.23% | 339,901 |
| Nov 22, 2021 | $14.50 | $14.75 | $13.91 | $14.35 | -2.05% | 156,540 |
| Nov 15, 2021 | $14.91 | $15.15 | $14.60 | $14.65 | -2.20% | 160,891 |
| Nov 8, 2021 | $14.60 | $15.29 | $14.60 | $14.98 | +0.81% | 198,994 |
| Nov 1, 2021 | $15.66 | $15.92 | $14.29 | $14.86 | -5.35% | 269,352 |
| Oct 25, 2021 | $15.65 | $16.02 | $15.61 | $15.70 | -0.06% | 90,918 |
| Oct 18, 2021 | $15.71 | $16.03 | $15.63 | $15.71 | 0.00% | 127,276 |
| Oct 11, 2021 | $15.75 | $16.18 | $15.60 | $15.71 | -0.38% | 151,849 |
| Oct 4, 2021 | $16.27 | $16.30 | $15.63 | $15.77 | -3.90% | 105,015 |
| Sep 27, 2021 | $16.15 | $16.45 | $15.84 | $16.41 | +2.12% | 91,470 |
| Sep 20, 2021 | $15.70 | $16.20 | $15.65 | $16.07 | +2.23% | 220,695 |
| Sep 13, 2021 | $15.86 | $16.08 | $15.70 | $15.72 | -0.82% | 194,398 |
| Sep 7, 2021 | $16.28 | $16.60 | $15.62 | $15.85 | -3.35% | 126,672 |
| Aug 30, 2021 | $16.58 | $16.97 | $16.33 | $16.40 | +0.18% | 123,706 |
| Aug 23, 2021 | $17.20 | $17.20 | $16.05 | $16.37 | -3.36% | 143,701 |
| Aug 16, 2021 | $16.56 | $17.10 | $15.92 | $16.94 | +0.83% | 169,541 |
| Aug 9, 2021 | $17.40 | $17.45 | $16.70 | $16.80 | -3.78% | 118,006 |
| Aug 2, 2021 | $17.75 | $18.43 | $17.30 | $17.46 | -0.23% | 313,590 |
| Jul 26, 2021 | $16.60 | $17.76 | $16.41 | $17.50 | +5.49% | 388,055 |
| Jul 19, 2021 | $16.02 | $16.76 | $15.51 | $16.59 | +2.28% | 295,052 |
| Jul 12, 2021 | $16.60 | $16.98 | $15.75 | $16.22 | -2.52% | 169,832 |
| Jul 6, 2021 | $16.11 | $16.86 | $15.85 | $16.64 | +3.29% | 138,616 |
| Jun 28, 2021 | $16.78 | $17.19 | $15.77 | $16.11 | -4.90% | 232,917 |
| Jun 21, 2021 | $17.23 | $17.62 | $16.71 | $16.94 | -0.47% | 231,363 |
| Jun 14, 2021 | $17.49 | $17.71 | $16.36 | $17.02 | -2.69% | 392,543 |
| Jun 7, 2021 | $16.30 | $18.43 | $16.18 | $17.49 | +5.74% | 219,620 |
| Jun 1, 2021 | $15.44 | $16.70 | $15.44 | $16.54 | +7.26% | 205,107 |
| May 24, 2021 | $15.42 | $15.85 | $15.10 | $15.42 | +0.06% | 229,641 |
| May 17, 2021 | $14.40 | $15.92 | $14.08 | $15.41 | +7.54% | 227,109 |
| May 10, 2021 | $15.79 | $15.90 | $13.92 | $14.33 | -9.13% | 315,952 |
| May 3, 2021 | $15.31 | $15.79 | $15.06 | $15.77 | +3.89% | 198,339 |
| Apr 26, 2021 | $15.35 | $16.00 | $15.06 | $15.18 | -1.11% | 151,812 |
| Apr 19, 2021 | $15.31 | $15.55 | $14.51 | $15.35 | -0.65% | 214,399 |
| Apr 12, 2021 | $15.36 | $15.87 | $15.11 | $15.45 | +0.85% | 242,280 |
| Apr 5, 2021 | $15.19 | $15.84 | $14.91 | $15.32 | +0.66% | 218,918 |
| Mar 29, 2021 | $15.35 | $15.56 | $14.50 | $15.22 | -0.26% | 344,521 |
| Mar 22, 2021 | $15.98 | $16.20 | $14.52 | $15.26 | -5.51% | 281,128 |
| Mar 15, 2021 | $16.10 | $16.32 | $15.11 | $16.15 | +1.38% | 386,856 |
| Mar 8, 2021 | $14.57 | $16.38 | $14.57 | $15.93 | +9.11% | 485,605 |
| Mar 1, 2021 | $13.25 | $15.10 | $13.25 | $14.60 | +12.14% | 619,854 |
| Feb 22, 2021 | $11.79 | $13.57 | $11.74 | $13.02 | +8.68% | 650,080 |
| Feb 16, 2021 | $12.24 | $13.29 | $10.67 | $11.98 | -1.16% | 1,011,229 |
| Feb 8, 2021 | $11.79 | $12.48 | $11.70 | $12.12 | +1.51% | 938,195 |
| Feb 1, 2021 | $11.94 | $12.57 | $11.48 | $11.94 | 0.00% | 898,439 |
| Jan 25, 2021 | $12.45 | $13.89 | $11.67 | $11.94 | -5.46% | 1,246,205 |
| Jan 19, 2021 | $12.36 | $12.99 | $11.94 | $12.63 | +4.99% | 628,516 |
| Jan 11, 2021 | $12.60 | $13.04 | $11.85 | $12.03 | -6.74% | 685,019 |
| Jan 4, 2021 | $12.00 | $13.05 | $11.28 | $12.90 | +7.77% | 954,790 |
| Dec 28, 2020 | $12.09 | $12.75 | $11.78 | $11.97 | -1.24% | 526,562 |
| Dec 21, 2020 | $11.49 | $12.42 | $10.95 | $12.12 | +3.59% | 815,494 |
| Dec 14, 2020 | $11.85 | $12.32 | $11.64 | $11.70 | -0.76% | 654,235 |
| Dec 7, 2020 | $12.33 | $13.08 | $11.46 | $11.79 | -4.84% | 763,897 |
| Nov 30, 2020 | $11.13 | $12.84 | $10.38 | $12.39 | +11.02% | 1,153,896 |
| Nov 23, 2020 | $9.96 | $12.05 | $9.94 | $11.16 | +14.81% | 1,156,242 |
| Nov 16, 2020 | $8.85 | $10.44 | $8.28 | $9.72 | +17.39% | 2,020,383 |
| Nov 9, 2020 | $6.90 | $8.61 | $6.78 | $8.28 | +29.58% | 1,905,095 |
| Nov 2, 2020 | $5.70 | $7.08 | $5.70 | $6.39 | +13.30% | 1,256,139 |
| Oct 26, 2020 | $6.03 | $6.21 | $5.52 | $5.64 | -6.93% | 998,335 |
| Oct 19, 2020 | $6.27 | $6.27 | $5.88 | $6.06 | -3.35% | 835,215 |
| Oct 12, 2020 | $6.87 | $6.99 | $6.23 | $6.27 | -9.91% | 517,779 |
| Oct 5, 2020 | $6.75 | $7.05 | $6.26 | $6.96 | +4.04% | 675,088 |
| Sep 28, 2020 | $6.21 | $6.72 | $6.06 | $6.69 | +10.40% | 692,385 |
| Sep 21, 2020 | $6.21 | $6.36 | $5.28 | $6.06 | -3.81% | 1,350,973 |
| Sep 14, 2020 | $6.42 | $6.69 | $6.11 | $6.30 | -1.87% | 1,315,476 |
| Sep 8, 2020 | $6.60 | $7.05 | $6.33 | $6.42 | -2.73% | 774,518 |
| Aug 31, 2020 | $7.02 | $7.13 | $6.49 | $6.60 | -6.38% | 916,126 |
| Aug 24, 2020 | $7.20 | $7.59 | $6.96 | $7.05 | -0.84% | 1,118,145 |
| Aug 17, 2020 | $7.50 | $7.59 | $6.99 | $7.11 | -4.44% | 986,353 |
| Aug 10, 2020 | $7.80 | $8.55 | $7.08 | $7.44 | -4.25% | 1,549,903 |
| Aug 3, 2020 | $7.56 | $8.04 | $6.81 | $7.77 | +16.14% | 1,683,977 |
| Jul 27, 2020 | $7.11 | $7.25 | $6.54 | $6.69 | -7.08% | 896,472 |
| Jul 20, 2020 | $7.17 | $7.65 | $6.87 | $7.20 | -0.83% | 1,153,753 |
| Jul 13, 2020 | $7.23 | $7.89 | $6.55 | $7.26 | +1.68% | 1,243,911 |
| Jul 6, 2020 | $7.50 | $7.53 | $6.45 | $7.14 | -1.24% | 1,739,908 |
| Jun 29, 2020 | $7.65 | $8.37 | $7.20 | $7.23 | -6.23% | 1,438,930 |
| Jun 22, 2020 | $8.01 | $8.10 | $7.20 | $7.71 | -3.02% | 3,510,067 |
| Jun 15, 2020 | $8.34 | $10.11 | $7.83 | $7.95 | -13.11% | 2,852,642 |
| Jun 8, 2020 | $9.45 | $14.82 | $7.70 | $9.15 | +6.64% | 7,142,366 |
| Jun 1, 2020 | $6.09 | $10.11 | $6.00 | $8.58 | +43.00% | 3,717,766 |
| May 26, 2020 | $6.63 | $7.50 | $6.00 | $6.00 | -2.44% | 2,116,864 |
| May 18, 2020 | $6.48 | $6.87 | $5.91 | $6.15 | 0.00% | 2,179,100 |
| May 11, 2020 | $7.44 | $7.65 | $5.28 | $6.15 | -19.29% | 2,628,143 |
| May 4, 2020 | $7.95 | $8.82 | $7.29 | $7.62 | -6.62% | 2,080,400 |
| Apr 27, 2020 | $7.11 | $9.75 | $6.75 | $8.16 | +19.30% | 3,972,237 |
| Apr 20, 2020 | $7.95 | $8.46 | $6.45 | $6.84 | -20.83% | 2,301,474 |
| Apr 13, 2020 | $10.35 | $10.65 | $6.30 | $8.64 | -17.24% | 3,605,571 |
| Apr 6, 2020 | $4.05 | $14.22 | $3.61 | $10.44 | +228.31% | 9,136,804 |
| Mar 30, 2020 | $8.91 | $9.90 | $2.85 | $3.18 | -60.74% | 2,311,600 |
| Mar 23, 2020 | $10.50 | $10.95 | $3.69 | $8.10 | -18.92% | 2,778,548 |
| Mar 16, 2020 | $24.81 | $24.81 | $6.30 | $9.99 | -62.03% | 1,286,972 |
| Mar 9, 2020 | $30.00 | $31.47 | $24.18 | $26.31 | -19.76% | 624,201 |
| Mar 2, 2020 | $34.50 | $36.39 | $30.75 | $32.79 | -4.62% | 704,129 |
| Feb 24, 2020 | $37.20 | $37.53 | $33.18 | $34.38 | -8.03% | 660,759 |
| Feb 18, 2020 | $36.99 | $37.53 | $36.60 | $37.38 | +1.05% | 204,911 |
| Feb 10, 2020 | $36.81 | $37.08 | $36.18 | $36.99 | +0.57% | 470,975 |
| Feb 3, 2020 | $36.30 | $37.31 | $36.30 | $36.78 | +1.49% | 378,253 |
| Jan 27, 2020 | $36.21 | $36.87 | $36.18 | $36.24 | -0.25% | 211,073 |
| Jan 21, 2020 | $35.61 | $36.72 | $35.43 | $36.33 | +2.02% | 310,419 |
| Jan 13, 2020 | $35.25 | $35.82 | $35.16 | $35.61 | +1.02% | 173,589 |
| Jan 6, 2020 | $34.92 | $35.28 | $34.68 | $35.25 | +0.51% | 238,259 |
| Dec 30, 2019 | $35.25 | $35.58 | $34.95 | $35.07 | -2.75% | 192,297 |
| Dec 23, 2019 | $35.88 | $36.27 | $35.43 | $36.06 | +0.59% | 234,101 |
| Dec 16, 2019 | $35.97 | $36.27 | $35.73 | $35.85 | -0.08% | 426,595 |
| Dec 9, 2019 | $35.64 | $36.05 | $35.60 | $35.88 | +0.50% | 231,282 |
| Dec 2, 2019 | $36.24 | $36.24 | $35.55 | $35.70 | -1.16% | 209,309 |
| Nov 25, 2019 | $35.70 | $36.18 | $35.37 | $36.12 | +1.78% | 179,413 |
| Nov 18, 2019 | $34.95 | $35.85 | $34.95 | $35.49 | +1.46% | 217,257 |
| Nov 11, 2019 | $35.01 | $35.43 | $34.77 | $34.98 | -0.26% | 288,162 |
| Nov 4, 2019 | $35.25 | $35.40 | $34.92 | $35.07 | -0.09% | 289,567 |
| Oct 28, 2019 | $34.59 | $35.70 | $33.93 | $35.10 | +1.12% | 227,688 |
| Oct 21, 2019 | $34.20 | $34.83 | $34.17 | $34.71 | +1.67% | 167,877 |
| Oct 14, 2019 | $33.72 | $34.23 | $33.66 | $34.14 | +0.62% | 105,033 |
| Oct 7, 2019 | $33.72 | $34.23 | $33.57 | $33.93 | +0.44% | 193,022 |
| Sep 30, 2019 | $34.20 | $34.26 | $33.54 | $33.78 | -1.23% | 172,028 |
| Sep 23, 2019 | $34.86 | $35.10 | $34.11 | $34.20 | -2.23% | 231,342 |
| Sep 16, 2019 | $34.56 | $35.16 | $34.35 | $34.98 | +1.13% | 223,391 |
| Sep 9, 2019 | $33.69 | $34.77 | $33.69 | $34.59 | +2.95% | 303,520 |
| Sep 3, 2019 | $33.48 | $34.29 | $33.45 | $33.60 | -0.09% | 128,603 |
| Aug 26, 2019 | $33.45 | $34.11 | $33.42 | $33.63 | +0.90% | 156,362 |
| Aug 19, 2019 | $34.11 | $34.26 | $33.27 | $33.33 | -1.42% | 127,409 |
| Aug 12, 2019 | $34.14 | $34.41 | $33.24 | $33.81 | -1.14% | 168,647 |
| Aug 5, 2019 | $33.63 | $34.32 | $33.15 | $34.20 | +0.62% | 430,320 |
| Jul 29, 2019 | $33.96 | $34.47 | $33.45 | $33.99 | -0.09% | 319,136 |
| Jul 22, 2019 | $34.05 | $34.47 | $33.90 | $34.02 | -0.18% | 179,321 |
| Jul 15, 2019 | $34.56 | $34.80 | $33.93 | $34.08 | -1.39% | 179,857 |
| Jul 8, 2019 | $33.99 | $34.74 | $33.90 | $34.56 | +1.59% | 357,410 |
| Jul 1, 2019 | $34.02 | $34.08 | $33.42 | $34.02 | +0.27% | 201,464 |
| Jun 24, 2019 | $33.27 | $34.05 | $32.68 | $33.93 | +2.08% | 289,102 |
| Jun 17, 2019 | $33.66 | $33.80 | $33.03 | $33.24 | -0.81% | 294,135 |
| Jun 10, 2019 | $33.00 | $33.84 | $32.70 | $33.51 | +1.64% | 251,920 |
| Jun 3, 2019 | $32.70 | $33.42 | $32.70 | $32.97 | +0.83% | 127,633 |
| May 28, 2019 | $34.26 | $34.27 | $32.70 | $32.70 | -3.20% | 175,667 |
| May 20, 2019 | $33.66 | $33.84 | $33.06 | $33.78 | +0.72% | 136,344 |
| May 13, 2019 | $33.54 | $34.08 | $33.30 | $33.54 | -1.24% | 160,069 |
| May 6, 2019 | $34.29 | $34.77 | $33.45 | $33.96 | -1.65% | 279,709 |
| Apr 29, 2019 | $32.82 | $34.89 | $32.49 | $34.53 | +5.40% | 375,884 |
| Apr 22, 2019 | $32.07 | $32.85 | $31.95 | $32.76 | +2.15% | 138,562 |
| Apr 15, 2019 | $31.98 | $32.34 | $31.95 | $32.07 | -0.19% | 165,336 |
| Apr 8, 2019 | $32.37 | $32.46 | $31.92 | $32.13 | -0.83% | 159,083 |
| Apr 1, 2019 | $31.92 | $32.49 | $31.65 | $32.40 | +1.60% | 214,066 |
| Mar 25, 2019 | $31.50 | $32.22 | $31.32 | $31.89 | +1.24% | 430,789 |
| Mar 18, 2019 | $31.95 | $32.52 | $31.41 | $31.50 | -1.59% | 236,750 |
| Mar 11, 2019 | $32.10 | $33.36 | $31.95 | $32.01 | +0.38% | 419,225 |
| Mar 4, 2019 | $32.46 | $33.36 | $31.74 | $31.89 | -1.76% | 208,754 |
| Feb 25, 2019 | $32.76 | $32.97 | $32.37 | $32.46 | -0.18% | 177,596 |
| Feb 19, 2019 | $32.70 | $32.76 | $31.86 | $32.52 | -0.64% | 125,059 |
| Feb 11, 2019 | $32.40 | $33.00 | $31.77 | $32.73 | +1.30% | 176,881 |
| Feb 4, 2019 | $31.59 | $32.73 | $31.35 | $32.31 | +1.80% | 270,382 |
| Jan 28, 2019 | $30.78 | $31.74 | $30.27 | $31.74 | +2.52% | 293,244 |
| Jan 22, 2019 | $30.96 | $31.17 | $30.42 | $30.96 | -0.58% | 126,743 |
| Jan 14, 2019 | $30.90 | $31.41 | $30.66 | $31.14 | +0.78% | 292,792 |
| Jan 7, 2019 | $30.36 | $31.32 | $30.33 | $30.90 | +1.48% | 243,678 |
| Dec 31, 2018 | $30.30 | $30.69 | $29.70 | $30.45 | +1.30% | 207,362 |
| Dec 24, 2018 | $30.06 | $30.57 | $29.16 | $30.06 | -0.60% | 174,371 |
| Dec 17, 2018 | $32.04 | $32.90 | $30.12 | $30.24 | -5.88% | 466,557 |
| Dec 10, 2018 | $32.82 | $33.06 | $32.01 | $32.13 | -1.65% | 272,648 |
| Dec 3, 2018 | $33.51 | $33.54 | $32.01 | $32.67 | -2.51% | 277,577 |
| Nov 26, 2018 | $32.61 | $33.81 | $32.28 | $33.51 | +3.23% | 271,275 |
| Nov 19, 2018 | $32.52 | $32.76 | $10.81 | $32.46 | -0.28% | 202,934 |
| Nov 12, 2018 | $32.85 | $33.18 | $31.98 | $32.55 | -0.82% | 214,537 |
| Nov 5, 2018 | $33.60 | $33.81 | $32.61 | $32.82 | -1.88% | 136,909 |
| Oct 29, 2018 | $33.24 | $34.92 | $33.06 | $33.45 | +0.45% | 374,956 |
| Oct 22, 2018 | $32.91 | $33.69 | $32.28 | $33.30 | +1.74% | 270,648 |
| Oct 15, 2018 | $32.16 | $33.78 | $32.16 | $32.73 | +1.39% | 238,530 |
| Oct 8, 2018 | $32.25 | $33.45 | $32.13 | $32.28 | 0.00% | 226,171 |
| Oct 1, 2018 | $33.15 | $33.15 | $32.22 | $32.28 | -2.00% | 190,149 |
| Sep 24, 2018 | $33.33 | $33.60 | $32.40 | $32.94 | -1.17% | 325,852 |
| Sep 17, 2018 | $34.35 | $34.56 | $33.24 | $33.33 | -3.14% | 334,061 |
| Sep 10, 2018 | $35.25 | $35.85 | $34.38 | $34.41 | -2.30% | 195,772 |
| Sep 4, 2018 | $35.58 | $36.00 | $35.04 | $35.22 | -0.93% | 185,763 |
| Aug 27, 2018 | $35.88 | $36.00 | $35.52 | $35.55 | -0.92% | 171,608 |
| Aug 20, 2018 | $35.85 | $36.27 | $35.64 | $35.88 | 0.00% | 304,855 |
| Aug 13, 2018 | $35.55 | $36.15 | $35.37 | $35.88 | +1.01% | 587,488 |
| Aug 6, 2018 | $34.23 | $35.73 | $34.05 | $35.52 | +3.50% | 822,443 |
| Jul 30, 2018 | $31.38 | $35.10 | $30.90 | $34.32 | +8.95% | 509,640 |
| Jul 23, 2018 | $31.14 | $31.77 | $31.08 | $31.50 | +0.67% | 418,484 |
| Jul 16, 2018 | $30.36 | $31.32 | $29.97 | $31.29 | +2.96% | 280,426 |
| Jul 9, 2018 | $30.60 | $30.68 | $30.18 | $30.39 | -0.69% | 167,235 |
| Jul 2, 2018 | $30.42 | $31.14 | $30.24 | $30.60 | +0.20% | 208,951 |
| Jun 25, 2018 | $30.30 | $30.93 | $30.24 | $30.54 | 0.00% | 309,619 |
| Jun 18, 2018 | $29.55 | $30.87 | $29.51 | $30.54 | +2.72% | 582,898 |
| Jun 11, 2018 | $29.70 | $29.94 | $29.31 | $29.73 | 0.00% | 550,937 |
| Jun 4, 2018 | $30.00 | $30.14 | $29.67 | $29.73 | -1.10% | 224,721 |
| May 29, 2018 | $29.76 | $30.69 | $29.67 | $30.06 | +0.40% | 171,320 |
| May 21, 2018 | $29.64 | $29.94 | $29.40 | $29.94 | +1.42% | 179,125 |
| May 14, 2018 | $29.88 | $29.97 | $29.10 | $29.52 | -1.40% | 173,668 |
| May 7, 2018 | $29.79 | $30.45 | $29.16 | $29.94 | +1.01% | 306,123 |
| Apr 30, 2018 | $29.16 | $29.88 | $28.89 | $29.64 | +1.65% | 185,923 |
| Apr 23, 2018 | $28.77 | $29.37 | $28.20 | $29.16 | +1.46% | 142,163 |
| Apr 16, 2018 | $28.77 | $29.43 | $28.49 | $28.74 | +0.63% | 134,779 |
| Apr 9, 2018 | $28.95 | $29.46 | $28.44 | $28.56 | -1.04% | 165,700 |
| Apr 2, 2018 | $28.47 | $29.25 | $27.81 | $28.86 | +1.16% | 317,455 |
| Mar 26, 2018 | $28.14 | $28.74 | $27.84 | $28.53 | +2.70% | 343,910 |
| Mar 19, 2018 | $28.83 | $29.22 | $27.60 | $27.78 | -4.24% | 436,197 |
| Mar 12, 2018 | $27.54 | $29.16 | $26.76 | $29.01 | +4.54% | 675,804 |
| Mar 5, 2018 | $26.13 | $28.05 | $26.03 | $27.75 | +6.20% | 293,900 |
| Feb 26, 2018 | $27.27 | $27.39 | $25.83 | $26.13 | -4.18% | 189,530 |
| Feb 20, 2018 | $26.94 | $27.33 | $26.55 | $27.27 | +1.22% | 158,790 |
| Feb 12, 2018 | $25.95 | $27.06 | $25.71 | $26.94 | +3.94% | 200,949 |
| Feb 5, 2018 | $27.45 | $27.60 | $25.53 | $25.92 | -5.57% | 455,071 |
| Jan 29, 2018 | $28.62 | $28.65 | $27.29 | $27.45 | -4.49% | 611,208 |
| Jan 22, 2018 | $29.10 | $29.31 | $28.65 | $28.74 | -1.54% | 230,555 |
| Jan 16, 2018 | $28.92 | $29.25 | $28.59 | $29.19 | +1.14% | 201,465 |
| Jan 8, 2018 | $27.66 | $29.34 | $27.57 | $28.86 | +4.23% | 473,082 |
| Jan 2, 2018 | $28.14 | $28.32 | $27.56 | $27.69 | -1.49% | 320,454 |
| Dec 26, 2017 | $28.08 | $28.35 | $27.90 | $28.11 | +0.11% | 300,764 |
| Dec 18, 2017 | $28.89 | $29.25 | $28.05 | $28.08 | -2.70% | 480,244 |
| Dec 11, 2017 | $29.07 | $29.46 | $28.71 | $28.86 | -0.82% | 668,999 |
| Dec 4, 2017 | $29.91 | $30.00 | $28.71 | $29.10 | -2.22% | 358,867 |
| Nov 27, 2017 | $29.40 | $30.15 | $29.13 | $29.76 | +1.02% | 410,640 |
| Nov 20, 2017 | $28.80 | $29.55 | $28.74 | $29.46 | +2.29% | 500,941 |
| Nov 13, 2017 | $28.89 | $28.98 | $28.50 | $28.80 | -0.62% | 424,275 |
| Nov 6, 2017 | $30.21 | $30.24 | $28.95 | $28.98 | -4.45% | 395,259 |
| Oct 30, 2017 | $30.93 | $31.35 | $30.21 | $30.33 | -2.22% | 369,640 |
| Oct 23, 2017 | $31.14 | $31.35 | $30.54 | $31.02 | -0.48% | 406,797 |
| Oct 16, 2017 | $31.92 | $32.13 | $31.07 | $31.17 | -2.35% | 1,575,557 |
| Oct 9, 2017 | $32.25 | $32.53 | $31.47 | $31.92 | -1.48% | 176,780 |
| Oct 2, 2017 | $32.28 | $33.00 | $31.95 | $32.40 | +0.19% | 272,388 |
| Sep 25, 2017 | $31.11 | $32.34 | $30.87 | $32.34 | +3.95% | 206,255 |
| Sep 18, 2017 | $30.33 | $31.44 | $30.27 | $31.11 | +2.47% | 194,516 |
| Sep 11, 2017 | $30.48 | $30.81 | $30.08 | $30.36 | 0.00% | 339,112 |
| Sep 5, 2017 | $31.11 | $31.44 | $30.24 | $30.36 | -2.41% | 221,494 |
| Aug 28, 2017 | $31.41 | $31.98 | $30.60 | $31.11 | -1.14% | 340,068 |
| Aug 21, 2017 | $31.11 | $31.71 | $30.51 | $31.47 | +2.54% | 321,077 |
| Aug 14, 2017 | $32.01 | $32.79 | $30.42 | $30.69 | -3.31% | 324,765 |
| Aug 7, 2017 | $33.15 | $34.14 | $30.87 | $31.74 | -3.99% | 425,529 |
| Jul 31, 2017 | $30.42 | $33.36 | $30.42 | $33.06 | +8.57% | 340,736 |
| Jul 24, 2017 | $30.39 | $30.90 | $30.30 | $30.45 | +0.20% | 213,623 |
| Jul 17, 2017 | $29.52 | $30.90 | $28.26 | $30.39 | +2.84% | 336,109 |
| Jul 10, 2017 | $29.64 | $30.45 | $29.07 | $29.55 | -0.10% | 196,737 |
| Jul 3, 2017 | $30.60 | $31.68 | $29.49 | $29.58 | -3.05% | 212,063 |
| Jun 26, 2017 | $29.88 | $30.93 | $29.61 | $30.51 | +2.31% | 360,154 |
| Jun 19, 2017 | $30.27 | $30.54 | $29.28 | $29.82 | -1.49% | 315,584 |
| Jun 12, 2017 | $29.40 | $30.39 | $28.76 | $30.27 | +2.96% | 454,735 |
| Jun 5, 2017 | $29.46 | $29.64 | $28.31 | $29.40 | -0.51% | 280,619 |
| May 30, 2017 | $29.10 | $29.88 | $28.47 | $29.55 | +1.65% | 230,145 |
| May 22, 2017 | $27.69 | $29.13 | $27.69 | $29.07 | +4.87% | 389,510 |
| May 15, 2017 | $28.08 | $28.50 | $27.09 | $27.72 | -1.39% | 389,035 |
| May 8, 2017 | $28.86 | $30.00 | $27.51 | $28.11 | -3.00% | 664,182 |
| May 1, 2017 | $28.05 | $29.07 | $27.84 | $28.98 | +3.32% | 562,303 |
| Apr 24, 2017 | $28.05 | $28.74 | $27.59 | $28.05 | +0.97% | 552,107 |
| Apr 17, 2017 | $28.56 | $28.77 | $27.78 | $27.78 | -2.73% | 410,859 |
| Apr 10, 2017 | $27.93 | $29.01 | $27.81 | $28.56 | +2.26% | 334,756 |
| Apr 3, 2017 | $29.25 | $29.31 | $27.84 | $27.93 | -4.71% | 703,891 |
| Mar 27, 2017 | $28.95 | $29.88 | $28.74 | $29.31 | +0.83% | 612,462 |
| Mar 20, 2017 | $28.14 | $29.85 | $27.99 | $29.07 | +3.30% | 737,138 |
| Mar 13, 2017 | $24.24 | $29.12 | $24.03 | $28.14 | +16.38% | 2,986,610 |
| Mar 6, 2017 | $24.87 | $25.24 | $23.70 | $24.18 | -4.50% | 950,574 |
| Feb 27, 2017 | $25.41 | $25.65 | $24.96 | $25.32 | -0.71% | 750,076 |
| Feb 21, 2017 | $25.77 | $25.95 | $25.20 | $25.50 | -1.28% | 524,817 |
| Feb 13, 2017 | $25.92 | $26.60 | $25.44 | $25.83 | -0.81% | 524,970 |
| Feb 6, 2017 | $25.65 | $26.25 | $24.90 | $26.04 | +1.64% | 407,105 |
| Jan 30, 2017 | $24.78 | $25.70 | $24.18 | $25.62 | +2.89% | 541,337 |
| Jan 23, 2017 | $25.26 | $25.32 | $24.68 | $24.90 | -1.31% | 353,446 |
| Jan 17, 2017 | $25.08 | $25.50 | $24.84 | $25.23 | +0.96% | 279,688 |
| Jan 9, 2017 | $25.74 | $25.80 | $24.81 | $24.99 | -2.91% | 395,360 |
| Jan 3, 2017 | $24.93 | $26.01 | $24.48 | $25.74 | +3.00% | 558,887 |
| Dec 27, 2016 | $24.54 | $25.14 | $24.42 | $24.99 | +1.09% | 594,531 |
| Dec 19, 2016 | $25.23 | $25.65 | $24.06 | $24.72 | -3.63% | 933,529 |
| Dec 12, 2016 | $27.06 | $27.45 | $24.36 | $25.65 | -5.21% | 1,976,009 |
| Dec 5, 2016 | $25.71 | $27.45 | $25.50 | $27.06 | +6.37% | 825,166 |
| Nov 28, 2016 | $27.00 | $27.06 | $24.00 | $25.44 | -5.67% | 916,511 |
| Nov 21, 2016 | $28.83 | $28.95 | $26.70 | $26.97 | -5.07% | 496,838 |
| Nov 14, 2016 | $24.30 | $28.65 | $22.71 | $28.41 | – | 2,208,435 |
Seasonality
ACR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 2.2% | 1.7% | -1.8% | -6.0% | 2.8% | 1.8% | 2.2% | -4.9% | 2.1% | 9.2% | -0.5% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -10.3% | -3.3% | 4.4% | 9.2% | -3.3% | -12.8% | -1.6% | -20.4% | -20.6% | 16.5% | ||
| 2025 | 9.5% | 18.6% | 3.3% | -10.8% | -2.2% | -5.1% | 9.7% | 6.7% | 0.8% | -0.8% | 1.0% | 0.6% |
| 2024 | 3.8% | 10.6% | 27.2% | -5.4% | -6.7% | 2.8% | 12.2% | 7.9% | 1.4% | -2.3% | 13.5% | -7.0% |
| 2023 | 14.4% | 2.6% | 0.2% | -9.1% | -8.7% | 9.5% | -0.1% | -4.0% | -2.1% | -12.7% | 3.6% | 28.1% |
| 2022 | -2.8% | -7.1% | 19.1% | -14.4% | -14.2% | -16.9% | 1.5% | 16.8% | -16.1% | 31.0% | -7.7% | -16.2% |
| 2021 | -0.3% | 9.0% | 12.1% | 4.0% | 1.6% | 4.2% | 9.0% | -3.9% | -3.9% | -2.9% | -11.3% | -10.4% |
| 2020 | 2.3% | -5.1% | -75.9% | 7.2% | -32.4% | 32.5% | -15.8% | 4.5% | -10.3% | -10.0% | 85.1% | 14.7% |
| 2019 | 5.5% | 2.6% | -0.2% | 3.0% | -0.5% | 5.9% | -1.1% | 0.2% | 3.7% | 3.4% | 2.4% | 0.4% |
| 2018 | 1.2% | -8.3% | 10.0% | 2.6% | 3.4% | 1.9% | 3.0% | 13.0% | -6.1% | 3.3% | -1.5% | -8.7% |
| 2017 | -1.3% | 2.2% | 16.9% | -4.3% | 3.1% | 6.0% | 0.8% | 1.0% | 4.7% | -4.8% | -2.7% | -5.6% |