Free Trial

ACM Research (ACMR) Stock Chart & Stock Price History

ACM Research logo
$18.80
-1.23 (-6.14%)
(As of 10/31/2024 ET)

ACM Research Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-3.84%
3 Month
Performance
+8.75%
6 Month
Performance
-23.51%
Year-To-Date
Performance
-0.10%
1 Year
Performance
+43.53%
Receive ACMR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ACM Research and its competitors with MarketBeat's FREE daily newsletter

ACMR Stock Chart for Thursday, October, 31, 2024

ACM Research Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$19.97$20.03
+0.33%
$20.40$19.71916,478 shs$1.14 billion
10/29/2024$19.69$19.97
+1.40%
$20.05$19.29870,068 shs$1.14 billion
10/28/2024$19.52$19.69
+0.87%
$20.04$19.45687,672 shs$1.12 billion
10/25/2024$19.24$19.52
+1.46%
$20.15$19.32798,590 shs$1.11 billion
10/24/2024$19.08$19.24
+0.84%
$19.80$19.06818,310 shs$1.10 billion
10/23/2024$19.43$19.08
-1.80%
$19.69$18.861.01 million shs$1.09 billion
10/22/2024$19.15$19.43
+1.46%
$20.05$19.00840,355 shs$1.11 billion
10/21/2024$19.21$19.15
-0.31%
$19.43$18.99738,523 shs$1.09 billion
10/18/2024$19.01$19.21
+1.08%
$20.25$19.131.53 million shs$1.09 billion
10/17/2024$19.46$19.01
-2.34%
$19.53$18.451.87 million shs$1.08 billion
10/16/2024$19.57$19.46
-0.56%
$19.91$19.40854,532 shs$1.11 billion
10/15/2024$21.33$19.57
-8.25%
$21.31$19.551.62 million shs$1.12 billion
10/14/2024$21.32$21.33
+0.05%
$21.66$20.75801,287 shs$1.22 billion
10/11/2024$20.77$21.32
+2.65%
$21.60$20.351.01 million shs$1.22 billion
10/10/2024$22.07$20.77
-5.89%
$21.79$20.651.51 million shs$1.18 billion
10/09/2024$21.81$22.07
+1.22%
$22.28$21.431.30 million shs$1.26 billion
10/08/2024$23.60$21.81
-7.59%
$22.53$20.532.76 million shs$1.24 billion
10/07/2024$22.04$23.60
+7.06%
$26.32$22.996.36 million shs$1.34 billion
10/04/2024$18.90$22.04
+16.61%
$22.23$20.716.08 million shs$1.26 billion
10/03/2024$19.11$18.90
-1.10%
$19.57$18.58764,623 shs$1.08 billion
10/02/2024$19.03$19.11
+0.42%
$20.24$19.021.38 million shs$1.09 billion
10/01/2024$20.30$19.03
-6.26%
$20.29$18.411.92 million shs$1.08 billion
09/30/2024$19.49$20.30
+4.16%
$21.29$19.792.26 million shs$1.16 billion
09/27/2024$19.31$19.49
+0.96%
$19.74$19.01871,067 shs$1.11 billion
09/26/2024$17.74$19.31
+8.82%
$19.92$18.431.88 million shs$1.10 billion
09/25/2024$18.20$17.74
-2.53%
$18.50$17.67985,497 shs$1.01 billion
09/24/2024$17.07$18.20
+6.62%
$18.30$17.121.40 million shs$1.04 billion
09/23/2024$17.04$17.07
+0.18%
$17.21$16.73629,842 shs$972.77 million
09/20/2024$17.48$17.04
-2.49%
$17.37$16.88767,626 shs$971.06 million
09/19/2024$16.53$17.48
+5.72%
$17.57$16.95961,638 shs$995.85 million
09/18/2024$16.78$16.53
-1.49%
$17.19$16.38888,373 shs$942.00 million
09/17/2024$16.37$16.78
+2.50%
$16.98$16.51578,219 shs$956.24 million
09/16/2024$16.80$16.37
-2.56%
$16.65$16.14633,457 shs$932.88 million
09/13/2024$16.26$16.80
+3.32%
$17.18$16.501.02 million shs$965.16 million
09/12/2024$16.64$16.26
-2.28%
$16.65$15.961.16 million shs$926.61 million
09/11/2024$15.87$16.64
+4.85%
$16.68$15.52785,334 shs$948.26 million
09/10/2024$15.60$15.87
+1.73%
$15.93$15.41927,738 shs$911.73 million
09/09/2024$15.65$15.60
-0.32%
$15.87$15.431.13 million shs$896.22 million
09/06/2024$16.53$15.65
-5.32%
$16.42$15.601.06 million shs$891.85 million
09/05/2024$16.47$16.53
+0.36%
$16.86$16.17870,881 shs$942.00 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/04/2024$16.71$16.47
-1.41%
$16.83$16.291.32 million shs$938.58 million
09/03/2024$18.04$16.71
-7.40%
$17.65$16.601.09 million shs$951.97 million
09/02/2024$18.04$18.04$18.30$17.81774,100 shs$1.03 billion
08/30/2024$17.78$18.04
+1.46%
$18.29$17.82774,040 shs$1.03 billion
08/29/2024$17.86$17.78
-0.45%
$18.31$17.70828,595 shs$1.01 billion
08/28/2024$18.42$17.86
-3.04%
$18.52$17.431.05 million shs$1.02 billion
08/27/2024$18.60$18.42
-0.97%
$18.60$18.10755,089 shs$1.05 billion
08/26/2024$19.49$18.60
-4.57%
$19.49$18.50814,842 shs$1.06 billion
08/23/2024$19.22$19.49
+1.40%
$19.84$19.28799,201 shs$1.11 billion
08/22/2024$19.94$19.22
-3.61%
$19.99$19.11862,345 shs$1.10 billion
08/21/2024$19.89$19.94
+0.25%
$20.19$19.63725,419 shs$1.14 billion
08/20/2024$20.29$19.89
-1.97%
$20.35$19.61660,781 shs$1.13 billion
08/19/2024$20.02$20.29
+1.35%
$20.34$19.60636,368 shs$1.16 billion
08/16/2024$20.31$20.02
-1.43%
$20.49$19.86986,680 shs$1.14 billion
08/15/2024$19.68$20.31
+3.20%
$20.39$19.621.23 million shs$1.16 billion
08/14/2024$19.38$19.68
+1.55%
$20.21$19.111.28 million shs$1.12 billion
08/13/2024$18.89$19.38
+2.59%
$19.43$18.86796,503 shs$1.10 billion
08/12/2024$19.10$18.89
-1.10%
$19.22$18.321.16 million shs$1.08 billion
08/09/2024$19.49$19.10
-2.00%
$19.63$18.591.39 million shs$1.09 billion
08/08/2024$17.59$19.49
+10.80%
$19.70$18.052.55 million shs$1.11 billion
08/07/2024$15.13$17.59
+16.30%
$18.53$16.504.66 million shs$1.00 billion
08/06/2024$15.01$15.13
+0.77%
$15.38$14.631.99 million shs$861.93 million
08/05/2024$15.64$15.01
-4.03%
$15.50$13.941.55 million shs$855.42 million
08/02/2024$16.27$15.64
-3.87%
$16.02$15.002.48 million shs$891.32 million
08/01/2024$17.95$16.27
-9.36%
$17.89$15.872.22 million shs$927.23 million
07/31/2024$17.36$17.95
+3.40%
$18.44$17.751.66 million shs$1.02 billion
07/30/2024$18.36$17.36
-5.45%
$18.59$17.191.44 million shs$989.35 million


This page (NASDAQ:ACMR) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners