Aclaris Therapeutics, Inc. (ACRS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACRS Historical Return
If you invested $1000 in Aclaris Therapeutics, Inc. (ACRS) 10 years ago, it would be worth $206.36 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $303.17, while $1000 invested 1 year ago would be worth $2,812.83. This corresponds to total returns of -79.36%, -69.68%, 181.28%, respectively, with annualized returns of -14.6%, -21.22%, 181.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACRS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.3 | 5.26 | 5.26 | 5.4 | 5.21 | 2.26M |
| September 29, 2026 | 5.42 | 5.28 | 5.28 | 5.45 | 5.16 | 2.05M |
| September 28, 2026 | 5.07 | 5.43 | 5.43 | 5.47 | 5.02 | 2.43M |
| September 25, 2026 | 5.39 | 5.15 | 5.15 | 5.54 | 5.1 | 1.47M |
| September 24, 2026 | 5.24 | 5.38 | 5.38 | 5.44 | 5.15 | 2.48M |
| September 23, 2026 | 5.7 | 5.26 | 5.26 | 5.74 | 5.04 | 1.96M |
| September 22, 2026 | 5.63 | 5.72 | 5.72 | 5.77 | 5.5 | 2.88M |
| September 21, 2026 | 5.51 | 5.57 | 5.57 | 5.62 | 5.45 | 1.52M |
| September 18, 2026 | 5.41 | 5.5 | 5.5 | 5.54 | 5.36 | 4.69M |
| September 17, 2026 | 5.37 | 5.4 | 5.4 | 5.63 | 5.34 | 3.82M |
| September 16, 2026 | 5.54 | 5.32 | 5.32 | 5.56 | 4.97 | 5.77M |
| September 15, 2026 | 5.6 | 5.53 | 5.53 | 5.62 | 5.41 | 1.33M |
| September 11, 2026 | 5.54 | 5.32 | 5.32 | 5.6 | 5.17 | 3.28M |
| September 10, 2026 | 5.55 | 5.51 | 5.51 | 5.56 | 5.39 | 2.21M |
| September 09, 2026 | 6.08 | 5.56 | 5.56 | 6.08 | 5.41 | 3.68M |
| September 08, 2026 | 6.08 | 6.06 | 6.06 | 6.15 | 5.92 | 3.06M |
| September 04, 2026 | 5.97 | 6.17 | 6.17 | 6.2 | 5.87 | 1.75M |
| September 03, 2026 | 6.24 | 5.95 | 5.95 | 6.27 | 5.9 | 1.39M |
| September 02, 2026 | 6.09 | 6.18 | 6.18 | 6.24 | 5.88 | 1.55M |
| September 01, 2026 | 6.09 | 6.02 | 6.02 | 6.24 | 5.95 | 1.49M |
| August 31, 2026 | 5.97 | 6.05 | 6.05 | 6.06 | 5.85 | 1.63M |
| August 28, 2026 | 6.1 | 6.01 | 6.01 | 6.18 | 5.95 | 1.22M |
| August 27, 2026 | 6.15 | 6.16 | 6.16 | 6.31 | 6.12 | 1.41M |
| August 26, 2026 | 6.53 | 6.19 | 6.19 | 6.53 | 6.07 | 1.74M |
| August 25, 2026 | 6.36 | 6.54 | 6.54 | 6.6 | 6.15 | 3.35M |
| August 24, 2026 | 6.35 | 6.31 | 6.31 | 6.4 | 6.02 | 1.27M |
| August 21, 2026 | 6.36 | 6.41 | 6.41 | 6.5 | 6.29 | 2.21M |
| August 20, 2026 | 6.35 | 6.33 | 6.33 | 6.46 | 6.17 | 1.51M |
| August 19, 2026 | 6.4 | 6.44 | 6.44 | 6.45 | 6.2 | 2.07M |
| August 18, 2026 | 5.88 | 6.31 | 6.31 | 6.32 | 5.85 | 2.01M |
| August 17, 2026 | 5.72 | 5.92 | 5.92 | 5.96 | 5.69 | 1.09M |
| August 14, 2026 | 5.82 | 5.78 | 5.78 | 5.86 | 5.64 | 666,222 |
| August 13, 2026 | 5.9 | 5.86 | 5.86 | 6.06 | 5.81 | 1.07M |
| August 12, 2026 | 5.94 | 5.84 | 5.84 | 5.97 | 5.84 | 935,652 |
| August 11, 2026 | 5.9 | 5.92 | 5.92 | 5.94 | 5.8 | 0 |
| August 10, 2026 | 5.92 | 5.9 | 5.9 | 5.99 | 5.67 | 1.59M |
| August 07, 2026 | 6.08 | 5.91 | 5.91 | 6.23 | 5.65 | 0 |
| August 06, 2026 | 6.34 | 6.09 | 6.09 | 6.44 | 5.9 | 2.82M |
| August 05, 2026 | 5.99 | 6.36 | 6.36 | 6.52 | 5.91 | 5.68M |
| August 04, 2026 | 5.63 | 5.98 | 5.98 | 6.05 | 5.59 | 2.57M |
| August 03, 2026 | 5.19 | 5.53 | 5.53 | 5.55 | 5.01 | 1.95M |
| July 31, 2026 | 5.3 | 5.2 | 5.2 | 5.34 | 5.1 | 1.64M |
| July 30, 2026 | 5.13 | 5.32 | 5.32 | 5.43 | 5.01 | 1.91M |
| July 29, 2026 | 5.34 | 5.12 | 5.12 | 5.35 | 5.05 | 1.18M |
| July 28, 2026 | 5.34 | 5.33 | 5.33 | 5.37 | 5.18 | 1.55M |
| July 27, 2026 | 5.29 | 5.37 | 5.37 | 5.62 | 5.2 | 4.86M |
| July 24, 2026 | 5.52 | 5.23 | 5.23 | 5.54 | 5.21 | 760,530 |
| July 23, 2026 | 5.51 | 5.48 | 5.48 | 5.62 | 5.37 | 879,802 |
| July 22, 2026 | 5.69 | 5.62 | 5.62 | 5.69 | 5.51 | 963,564 |
| July 21, 2026 | 5.55 | 5.69 | 5.69 | 5.69 | 5.46 | 1.36M |
| July 20, 2026 | 5.73 | 5.57 | 5.57 | 5.88 | 5.53 | 867,215 |
| July 17, 2026 | 5.3 | 5.68 | 5.68 | 5.7 | 5.24 | 1.25M |
| July 16, 2026 | 5.59 | 5.36 | 5.36 | 5.64 | 5.27 | 2.1M |
| July 15, 2026 | 5.41 | 5.6 | 5.6 | 5.69 | 5.32 | 6.08M |
| July 14, 2026 | 5.65 | 5.43 | 5.43 | 5.65 | 5.35 | 832,196 |
| July 13, 2026 | 5.53 | 5.5 | 5.5 | 5.58 | 5.35 | 1.09M |
| July 10, 2026 | 5.76 | 5.58 | 5.58 | 5.76 | 5.46 | 1.39M |
| July 09, 2026 | 5.61 | 5.71 | 5.71 | 5.85 | 5.54 | 2.05M |
| July 08, 2026 | 5.57 | 5.51 | 5.51 | 5.66 | 5.42 | 1.19M |
| July 07, 2026 | 5.48 | 5.62 | 5.62 | 5.76 | 5.37 | 1.38M |
AD
