Acreage Holdings, Inc. (ACRHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 1.0000 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 72,600 |
| May 26, 2022 | 0.9500 | 1.0000 | 0.9500 | 0.9950 | 0.9950 | 35,800 |
| May 25, 2022 | 0.9100 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 59,000 |
| May 24, 2022 | 1.0000 | 1.0420 | 0.9000 | 0.9200 | 0.9200 | 208,200 |
| May 23, 2022 | 1.0550 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 36,500 |
| May 20, 2022 | 1.0700 | 1.1200 | 0.9400 | 1.0700 | 1.0700 | 137,600 |
| May 19, 2022 | 0.9700 | 1.1400 | 0.9000 | 1.1020 | 1.1020 | 62,800 |
| May 18, 2022 | 1.0500 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 71,900 |
| May 17, 2022 | 1.1020 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 26,500 |
| May 16, 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0220 | 1.0220 | 34,400 |
| May 13, 2022 | 1.0400 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 48,000 |
| May 12, 2022 | 0.9700 | 1.0800 | 0.9500 | 1.0200 | 1.0200 | 103,300 |
| May 11, 2022 | 1.0100 | 1.0900 | 0.9650 | 1.0000 | 1.0000 | 133,500 |
| May 10, 2022 | 1.0680 | 1.1700 | 1.0000 | 1.0220 | 1.0220 | 138,800 |
| May 09, 2022 | 1.1600 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 102,000 |
| May 06, 2022 | 1.2100 | 1.2800 | 1.0390 | 1.1500 | 1.1500 | 209,900 |
| May 05, 2022 | 1.0800 | 1.2820 | 1.0800 | 1.1900 | 1.1900 | 29,300 |
| May 04, 2022 | 1.1100 | 1.3100 | 1.0500 | 1.3000 | 1.3000 | 178,300 |
| May 03, 2022 | 1.1450 | 1.3000 | 1.1450 | 1.2300 | 1.2300 | 59,100 |
| May 02, 2022 | 1.2200 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 47,400 |
| Apr 29, 2022 | 1.2200 | 1.3220 | 1.2200 | 1.2200 | 1.2200 | 38,500 |
| Apr 28, 2022 | 1.3900 | 1.3900 | 1.1900 | 1.2200 | 1.2200 | 66,900 |
| Apr 27, 2022 | 1.2000 | 1.2690 | 1.2000 | 1.2460 | 1.2460 | 34,700 |
| Apr 26, 2022 | 1.2500 | 1.2750 | 1.2300 | 1.2570 | 1.2570 | 44,300 |
| Apr 25, 2022 | 1.2500 | 1.2820 | 1.2100 | 1.2500 | 1.2500 | 72,200 |
| Apr 22, 2022 | 1.3000 | 1.3000 | 1.2300 | 1.2690 | 1.2690 | 75,000 |
| Apr 21, 2022 | 1.3000 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 175,000 |
| Apr 20, 2022 | 1.4500 | 1.4500 | 1.2190 | 1.2300 | 1.2300 | 118,600 |
| Apr 19, 2022 | 1.2700 | 1.3520 | 1.1940 | 1.3200 | 1.3200 | 95,100 |
| Apr 18, 2022 | 1.4500 | 1.5000 | 1.2700 | 1.3000 | 1.3000 | 200,600 |
| Apr 14, 2022 | 1.4900 | 1.4990 | 1.3800 | 1.4100 | 1.4100 | 85,200 |
| Apr 13, 2022 | 1.4150 | 1.4990 | 1.3700 | 1.4600 | 1.4600 | 90,500 |
| Apr 12, 2022 | 1.4700 | 1.5400 | 1.3720 | 1.3900 | 1.3900 | 120,400 |
| Apr 11, 2022 | 1.4800 | 1.5800 | 1.4200 | 1.4700 | 1.4700 | 91,000 |
| Apr 08, 2022 | 1.5200 | 1.6100 | 1.4300 | 1.6000 | 1.6000 | 15,600 |
| Apr 07, 2022 | 1.5300 | 1.6190 | 1.4000 | 1.5800 | 1.5800 | 31,600 |
| Apr 06, 2022 | 1.5480 | 1.6400 | 1.4500 | 1.5200 | 1.5200 | 32,300 |
| Apr 05, 2022 | 1.6800 | 1.6800 | 1.3920 | 1.5300 | 1.5300 | 60,300 |
| Apr 04, 2022 | 1.7200 | 1.7200 | 1.5320 | 1.6700 | 1.6700 | 124,300 |
| Apr 01, 2022 | 1.6500 | 1.7600 | 1.6200 | 1.6620 | 1.6620 | 64,100 |
| Mar 31, 2022 | 1.6400 | 1.7440 | 1.6280 | 1.6500 | 1.6500 | 84,700 |
| Mar 30, 2022 | 1.7700 | 1.8200 | 1.6600 | 1.7100 | 1.7100 | 61,800 |
| Mar 29, 2022 | 1.9100 | 1.9100 | 1.6700 | 1.7400 | 1.7400 | 35,800 |
| Mar 28, 2022 | 1.6600 | 1.8520 | 1.6100 | 1.7600 | 1.7600 | 91,600 |
| Mar 25, 2022 | 2.0000 | 2.0750 | 1.7600 | 1.8100 | 1.8100 | 211,000 |
| Mar 24, 2022 | 1.6900 | 1.8900 | 1.5600 | 1.8700 | 1.8700 | 48,600 |
| Mar 23, 2022 | 1.7600 | 1.7600 | 1.5490 | 1.6500 | 1.6500 | 36,300 |
| Mar 22, 2022 | 1.8020 | 1.8080 | 1.5500 | 1.7000 | 1.7000 | 26,800 |
| Mar 21, 2022 | 1.9100 | 1.9100 | 1.6200 | 1.7400 | 1.7400 | 31,900 |
| Mar 18, 2022 | 1.7400 | 1.8100 | 1.5500 | 1.7200 | 1.7200 | 78,500 |
| Mar 17, 2022 | 1.6500 | 1.7900 | 1.5500 | 1.7400 | 1.7400 | 42,500 |
| Mar 16, 2022 | 1.5800 | 1.6800 | 1.3300 | 1.6500 | 1.6500 | 61,400 |
| Mar 15, 2022 | 1.2200 | 1.6500 | 1.2200 | 1.5800 | 1.5800 | 86,800 |
| Mar 14, 2022 | 1.5000 | 1.6500 | 1.3600 | 1.5000 | 1.5000 | 25,100 |
| Mar 11, 2022 | 1.6100 | 1.6500 | 1.4500 | 1.5700 | 1.5700 | 91,800 |
| Mar 10, 2022 | 1.4000 | 1.6000 | 1.4000 | 1.5400 | 1.5400 | 188,800 |
| Mar 09, 2022 | 1.2000 | 1.6300 | 1.2000 | 1.5500 | 1.5500 | 142,700 |
| Mar 08, 2022 | 1.2900 | 1.5100 | 1.2000 | 1.2900 | 1.2900 | 160,900 |
| Mar 07, 2022 | 1.2300 | 1.3450 | 1.2100 | 1.2600 | 1.2600 | 176,100 |
| Mar 04, 2022 | 1.3500 | 1.3900 | 1.2600 | 1.3120 | 1.3120 | 101,800 |
| Mar 03, 2022 | 1.4500 | 1.5000 | 1.3420 | 1.3600 | 1.3600 | 19,500 |
| Mar 02, 2022 | 1.4000 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 41,600 |
| Mar 01, 2022 | 1.3800 | 1.5100 | 1.3100 | 1.5100 | 1.5100 | 64,600 |
| Feb 28, 2022 | 1.4550 | 1.4590 | 1.3900 | 1.4500 | 1.4500 | 30,800 |
| Feb 25, 2022 | 1.4800 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 43,800 |
| Feb 24, 2022 | 1.4400 | 1.5980 | 1.2700 | 1.5000 | 1.5000 | 95,500 |
| Feb 23, 2022 | 1.4500 | 1.5600 | 1.4400 | 1.4600 | 1.4600 | 77,500 |
| Feb 22, 2022 | 1.5000 | 1.6080 | 1.4200 | 1.5000 | 1.5000 | 62,000 |
| Feb 18, 2022 | 1.5500 | 1.6600 | 1.5000 | 1.5700 | 1.5700 | 94,400 |
| Feb 17, 2022 | 1.7150 | 1.7400 | 1.5300 | 1.5300 | 1.5300 | 87,200 |
| Feb 16, 2022 | 1.6700 | 1.7400 | 1.5990 | 1.6900 | 1.6900 | 25,600 |
| Feb 15, 2022 | 1.7200 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 45,900 |
| Feb 14, 2022 | 1.6600 | 1.8200 | 1.6300 | 1.6400 | 1.6400 | 38,200 |
| Feb 11, 2022 | 1.6950 | 1.8300 | 1.6440 | 1.7200 | 1.7200 | 121,500 |
| Feb 10, 2022 | 1.6930 | 1.8800 | 1.5700 | 1.5700 | 1.5700 | 65,800 |
| Feb 09, 2022 | 1.7000 | 1.7840 | 1.5960 | 1.7000 | 1.7000 | 127,900 |
| Feb 08, 2022 | 1.5800 | 1.6500 | 1.5100 | 1.6000 | 1.6000 | 80,800 |
| Feb 07, 2022 | 1.5700 | 1.6900 | 1.4700 | 1.5800 | 1.5800 | 87,700 |
| Feb 04, 2022 | 1.5300 | 1.7000 | 1.4500 | 1.6690 | 1.6690 | 60,500 |
| Feb 03, 2022 | 1.7400 | 1.7400 | 1.3510 | 1.4500 | 1.4500 | 58,700 |
| Feb 02, 2022 | 1.7700 | 1.7700 | 1.5700 | 1.6500 | 1.6500 | 59,000 |
| Feb 01, 2022 | 1.4990 | 1.7500 | 1.2700 | 1.7100 | 1.7100 | 90,700 |
| Jan 31, 2022 | 1.3700 | 1.5000 | 1.3120 | 1.5000 | 1.5000 | 39,800 |
| Jan 28, 2022 | 1.2850 | 1.3700 | 1.2300 | 1.3700 | 1.3700 | 59,800 |
| Jan 27, 2022 | 1.2200 | 1.3800 | 1.2200 | 1.2400 | 1.2400 | 74,800 |
| Jan 26, 2022 | 1.3900 | 1.4100 | 1.2920 | 1.3320 | 1.3320 | 137,000 |
| Jan 25, 2022 | 1.3200 | 1.4000 | 1.2500 | 1.3300 | 1.3300 | 57,800 |
| Jan 24, 2022 | 1.1700 | 1.3920 | 1.1700 | 1.2920 | 1.2920 | 147,800 |
| Jan 21, 2022 | 1.3400 | 1.4400 | 1.2700 | 1.3030 | 1.3030 | 66,000 |
| Jan 20, 2022 | 1.3400 | 1.5400 | 1.3400 | 1.3780 | 1.3780 | 162,800 |
| Jan 19, 2022 | 1.4500 | 1.4500 | 1.2620 | 1.4300 | 1.4300 | 132,600 |
| Jan 18, 2022 | 1.5300 | 1.5500 | 1.3800 | 1.4350 | 1.4350 | 190,200 |
| Jan 14, 2022 | 1.5590 | 1.5750 | 1.5100 | 1.5400 | 1.5400 | 34,900 |
| Jan 13, 2022 | 1.6000 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 63,500 |
| Jan 12, 2022 | 1.6040 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 21,800 |
| Jan 11, 2022 | 1.6140 | 1.6520 | 1.6000 | 1.6400 | 1.6400 | 69,400 |
| Jan 10, 2022 | 1.5980 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 43,600 |
| Jan 07, 2022 | 1.4800 | 1.6600 | 1.4800 | 1.6250 | 1.6250 | 73,300 |
| Jan 06, 2022 | 1.6000 | 1.6800 | 1.5300 | 1.6000 | 1.6000 | 30,100 |
| Jan 05, 2022 | 1.7000 | 1.7400 | 1.5100 | 1.5900 | 1.5900 | 51,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
