Price alert —
Loading…
Sign in to get a one-time email the moment ACMR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $78.68 | $86.99 | $77.46 | $83.92 | 1.0M |
| 2026-07-16 | $86.69 | $89.57 | $83.01 | $84.09 | 1.2M |
| 2026-07-15 | $100.36 | $101.00 | $87.15 | $91.96 | 1.4M |
| 2026-07-14 | $100.80 | $101.29 | $93.95 | $98.89 | 0.7M |
| 2026-07-13 | $98.49 | $99.40 | $93.50 | $94.08 | 0.7M |
| 2026-07-10 | $100.00 | $105.24 | $96.51 | $103.00 | 0.9M |
| 2026-07-09 | $107.00 | $108.82 | $104.71 | $106.04 | 1.2M |
| 2026-07-08 | $94.66 | $98.57 | $93.53 | $98.07 | 1.1M |
| 2026-07-07 | $92.56 | $94.90 | $89.26 | $94.66 | 1.8M |
| 2026-07-06 | $102.00 | $106.39 | $97.26 | $98.52 | 1.5M |
| 2026-07-02 | $116.65 | $116.65 | $94.72 | $97.77 | 2.9M |
| 2026-07-01 | $117.51 | $123.61 | $114.37 | $117.16 | 1.9M |
| 2026-06-30 | $120.97 | $127.19 | $118.47 | $126.89 | 2.0M |
| 2026-06-29 | $112.06 | $120.70 | $110.10 | $118.88 | 2.5M |
| 2026-06-26 | $100.98 | $105.52 | $100.31 | $104.50 | 3.4M |
| 2026-06-25 | $107.17 | $108.87 | $98.45 | $106.86 | 1.8M |
| 2026-06-24 | $101.96 | $105.90 | $97.14 | $101.60 | 1.7M |
| 2026-06-23 | $94.05 | $100.88 | $93.13 | $99.12 | 1.8M |
| 2026-06-22 | $111.39 | $111.41 | $101.72 | $103.17 | 2.0M |
| 2026-06-18 | $102.27 | $110.18 | $100.06 | $109.87 | 3.0M |
| 2026-06-17 | $100.28 | $104.99 | $95.59 | $96.19 | 2.0M |
| 2026-06-16 | $96.35 | $99.97 | $90.71 | $91.18 | 1.4M |
| 2026-06-15 | $97.55 | $99.00 | $91.56 | $95.21 | 1.4M |
| 2026-06-12 | $92.49 | $99.45 | $90.84 | $93.95 | 2.2M |
| 2026-06-11 | $84.35 | $91.99 | $82.19 | $91.70 | 1.4M |
| 2026-06-10 | $81.10 | $85.20 | $76.81 | $79.96 | 1.2M |
| 2026-06-09 | $85.00 | $88.99 | $74.19 | $81.33 | 1.7M |
| 2026-06-08 | $83.83 | $83.83 | $78.85 | $80.57 | 1.4M |
| 2026-06-05 | $85.27 | $86.31 | $75.61 | $76.29 | 1.9M |
| 2026-06-04 | $85.60 | $91.56 | $83.60 | $90.21 | 1.7M |
| 2026-06-03 | $92.01 | $93.50 | $86.63 | $88.86 | 1.6M |
| 2026-06-02 | $84.69 | $92.13 | $83.23 | $91.92 | 1.6M |
| 2026-06-01 | $83.50 | $86.49 | $80.92 | $82.05 | 1.9M |
| 2026-05-29 | $92.80 | $94.21 | $86.07 | $86.56 | 2.3M |
| 2026-05-28 | $88.51 | $93.90 | $87.01 | $92.86 | 2.2M |
| 2026-05-27 | $86.46 | $89.78 | $83.37 | $88.64 | 2.3M |
| 2026-05-26 | $79.61 | $86.50 | $76.37 | $86.46 | 3.6M |
| 2026-05-22 | $72.29 | $76.36 | $69.76 | $73.35 | 1.8M |
| 2026-05-21 | $70.87 | $72.69 | $69.10 | $71.59 | 1.0M |
| 2026-05-20 | $69.35 | $71.65 | $66.85 | $71.60 | 1.6M |
| 2026-05-19 | $63.70 | $68.77 | $63.44 | $66.45 | 1.8M |
| 2026-05-18 | $65.68 | $67.00 | $61.05 | $63.25 | 1.2M |
| 2026-05-15 | $60.78 | $65.29 | $59.25 | $63.67 | 2.7M |
| 2026-05-14 | $64.82 | $65.28 | $62.60 | $63.19 | 2.2M |
| 2026-05-13 | $63.00 | $67.66 | $60.20 | $64.75 | 3.5M |
| 2026-05-12 | $61.59 | $63.80 | $59.35 | $62.99 | 2.2M |
| 2026-05-11 | $61.48 | $65.98 | $60.62 | $64.67 | 2.0M |
| 2026-05-08 | $60.09 | $61.60 | $57.28 | $59.85 | 1.2M |
| 2026-05-07 | $53.00 | $63.95 | $52.50 | $59.20 | 3.0M |
| 2026-05-06 | $54.11 | $55.54 | $52.50 | $55.38 | 1.5M |
| 2026-05-05 | $53.44 | $54.78 | $52.38 | $52.80 | 1.1M |
| 2026-05-04 | $52.22 | $52.52 | $49.47 | $51.23 | 0.8M |
| 2026-05-01 | $51.38 | $52.90 | $50.46 | $52.15 | 0.9M |
| 2026-04-30 | $49.75 | $52.39 | $48.87 | $51.69 | 0.9M |
| 2026-04-29 | $50.90 | $50.98 | $47.73 | $48.65 | 0.9M |
| 2026-04-28 | $51.25 | $51.61 | $47.76 | $49.53 | 1.1M |
| 2026-04-27 | $54.92 | $56.30 | $51.88 | $53.23 | 1.3M |
| 2026-04-24 | $55.80 | $57.27 | $54.87 | $56.10 | 0.8M |
| 2026-04-23 | $54.95 | $56.60 | $53.12 | $53.99 | 0.9M |
| 2026-04-22 | $52.50 | $54.59 | $52.20 | $54.53 | 1.3M |
| 2026-04-21 | $50.60 | $52.37 | $50.60 | $51.21 | 1.0M |
| 2026-04-20 | $49.90 | $50.80 | $47.50 | $49.69 | 1.4M |
| 2026-04-17 | $49.79 | $52.91 | $49.65 | $50.61 | 2.2M |
| 2026-04-16 | $49.70 | $49.79 | $46.79 | $47.89 | 1.1M |
| 2026-04-15 | $50.19 | $50.49 | $47.67 | $49.79 | 0.7M |
| 2026-04-14 | $50.46 | $51.44 | $49.60 | $50.75 | 0.7M |
| 2026-04-13 | $47.79 | $50.32 | $47.31 | $49.62 | 0.9M |
| 2026-04-10 | $47.76 | $48.90 | $47.13 | $48.07 | 0.9M |
| 2026-04-09 | $46.14 | $47.21 | $46.00 | $46.97 | 0.9M |
| 2026-04-08 | $47.09 | $47.50 | $44.92 | $46.14 | 1.4M |
| 2026-04-07 | $40.91 | $42.20 | $40.57 | $41.91 | 0.6M |
| 2026-04-06 | $41.12 | $41.87 | $40.59 | $41.67 | 0.8M |
| 2026-04-02 | $38.03 | $41.78 | $37.92 | $40.54 | 0.8M |
| 2026-04-01 | $40.41 | $42.49 | $40.29 | $40.46 | 1.1M |
| 2026-03-31 | $38.19 | $39.39 | $37.16 | $39.35 | 1.5M |
| 2026-03-30 | $40.17 | $40.55 | $37.64 | $37.93 | 1.3M |
| 2026-03-27 | $40.56 | $41.49 | $39.73 | $40.07 | 1.0M |
| 2026-03-26 | $44.25 | $44.68 | $40.88 | $41.19 | 0.9M |
| 2026-03-25 | $46.59 | $46.77 | $44.98 | $45.64 | 0.5M |
| 2026-03-24 | $44.02 | $46.91 | $44.02 | $45.92 | 0.6M |
| 2026-03-23 | $45.01 | $46.45 | $44.46 | $44.83 | 0.8M |
| 2026-03-20 | $46.08 | $46.53 | $42.68 | $43.55 | 2.2M |
| 2026-03-19 | $45.00 | $47.34 | $44.04 | $46.60 | 0.8M |
| 2026-03-18 | $47.95 | $48.54 | $46.54 | $46.60 | 0.8M |
| 2026-03-17 | $47.63 | $48.65 | $47.18 | $47.34 | 1.0M |
| 2026-03-16 | $48.35 | $48.85 | $46.92 | $46.92 | 0.9M |
| 2026-03-13 | $45.60 | $47.20 | $45.35 | $46.38 | 0.9M |
| 2026-03-12 | $46.63 | $46.64 | $44.38 | $45.27 | 1.2M |
| 2026-03-11 | $47.90 | $48.61 | $47.18 | $47.88 | 0.9M |
| 2026-03-10 | $47.18 | $50.26 | $46.48 | $48.06 | 1.8M |
| 2026-03-09 | $43.87 | $46.86 | $42.83 | $46.69 | 1.2M |
| 2026-03-06 | $45.89 | $47.63 | $44.88 | $44.92 | 1.2M |
| 2026-03-05 | $50.16 | $50.75 | $46.76 | $48.31 | 1.5M |
| 2026-03-04 | $52.35 | $53.37 | $51.22 | $51.82 | 1.5M |
| 2026-03-03 | $53.91 | $54.00 | $50.62 | $51.54 | 2.9M |
| 2026-03-02 | $54.41 | $57.83 | $53.86 | $57.11 | 1.8M |
| 2026-02-27 | $56.00 | $58.41 | $55.00 | $55.68 | 2.0M |
| 2026-02-26 | $62.50 | $65.66 | $54.50 | $57.04 | 4.1M |
| 2026-02-25 | $68.27 | $69.46 | $66.50 | $68.47 | 1.4M |
| 2026-02-24 | $65.87 | $68.94 | $65.87 | $67.76 | 0.9M |
| 2026-02-23 | $66.44 | $67.30 | $62.87 | $65.12 | 1.0M |
| 2026-02-20 | $64.60 | $67.99 | $64.60 | $66.59 | 0.9M |
| 2026-02-19 | $64.00 | $65.45 | $63.18 | $65.35 | 1.0M |
| 2026-02-18 | $64.29 | $66.49 | $63.61 | $64.61 | 1.1M |
| 2026-02-17 | $64.30 | $65.35 | $62.91 | $65.18 | 0.9M |
| 2026-02-13 | $64.47 | $66.03 | $62.56 | $64.84 | 1.4M |
| 2026-02-12 | $70.07 | $70.10 | $63.40 | $64.10 | 2.2M |
| 2026-02-11 | $65.12 | $71.65 | $65.00 | $70.68 | 2.8M |
| 2026-02-10 | $62.56 | $64.60 | $60.62 | $62.92 | 0.8M |
| 2026-02-09 | $61.31 | $63.11 | $60.15 | $62.64 | 1.1M |
| 2026-02-06 | $56.69 | $62.97 | $56.22 | $62.48 | 1.7M |
| 2026-02-05 | $53.52 | $55.11 | $50.31 | $54.39 | 2.0M |
| 2026-02-04 | $60.04 | $60.35 | $54.30 | $56.51 | 2.1M |
| 2026-02-03 | $62.50 | $64.79 | $59.36 | $61.24 | 2.1M |
| 2026-02-02 | $56.70 | $61.58 | $55.74 | $61.12 | 2.4M |
| 2026-01-30 | $53.58 | $58.18 | $53.39 | $58.12 | 2.5M |
| 2026-01-29 | $56.15 | $57.05 | $52.30 | $54.68 | 1.0M |
| 2026-01-28 | $54.61 | $56.45 | $54.33 | $55.79 | 0.9M |
| 2026-01-27 | $51.57 | $54.74 | $51.45 | $53.95 | 1.0M |
| 2026-01-26 | $49.52 | $51.18 | $48.43 | $51.13 | 1.2M |
| 2026-01-23 | $52.09 | $52.39 | $49.75 | $49.85 | 1.1M |
| 2026-01-22 | $55.00 | $56.30 | $51.07 | $51.67 | 1.5M |
| 2026-01-21 | $52.08 | $54.51 | $50.80 | $53.45 | 1.7M |
| 2026-01-20 | $51.82 | $54.41 | $51.04 | $51.16 | 1.3M |