ACB Stock Prices

Data as of Oct 28, 2026

Last

4.08

Change

-0.07

Open

4.09

Previous

4.15

High

4.10

Low

3.99

Bid

-

Ask

-

Volume

540,441

Trades

-

Dividend

0.20

Yield

0.00%

Ex-Div

Dec 19, 2007

Impl Vol

0.664

Hist Vol

0.548

Opt Volume

23

Open Int

30,285

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.09	4.10	3.99	4.08	-0.07	540,441	23	0.664	0.548
Oct 27, 2026	3.90	4.16	3.90	4.15	+0.25	560,603	315	0.723	0.548
Oct 26, 2026	3.85	3.95	3.84	3.90	+0.02	490,582	171	0.672	0.545
Oct 23, 2026	3.96	3.96	3.87	3.88	-0.09	580,369	56	0.652	0.546
Oct 22, 2026	3.93	4.06	3.90	3.97	+0.01	668,529	54	0.659	0.545
Oct 21, 2026	3.98	4.09	3.92	3.96	-0.01	788,081	129	0.716	0.546
Oct 20, 2026	3.90	4.06	3.90	3.97	+0.01	639,567	88	0.630	0.547
Oct 19, 2026	4.00	4.09	3.96	3.96	-0.03	598,734	536	0.670	0.547
Oct 16, 2026	4.11	4.12	3.98	3.99	-0.11	970,742	281	0.622	0.547
Oct 15, 2026	4.15	4.23	4.08	4.10	-0.07	878,018	108	0.643	0.550
Oct 14, 2026	4.21	4.31	4.13	4.17	-0.12	1,178,338	124	0.539	0.552
Oct 13, 2026	4.25	4.34	4.24	4.29	-0.06	624,106	387	0.574	0.551
Oct 12, 2026	4.51	4.55	4.29	4.35	-0.14	592,248	81	0.908	0.551
Oct 9, 2026	4.41	4.58	4.40	4.49	+0.06	1,345,797	172	0.715	0.570
Oct 8, 2026	4.45	4.50	4.37	4.43	-0.03	1,464,522	333	0.616	0.570
Oct 7, 2026	4.59	4.67	4.44	4.46	-0.13	1,373,403	306	0.691	0.570
Oct 6, 2026	4.58	4.64	4.40	4.59	+0.13	1,929,395	1,463	0.675	0.573
Oct 5, 2026	4.37	4.65	4.30	4.46	+0.54	4,550,534	3,488	0.666	0.573
Oct 2, 2026	3.94	3.97	3.87	3.92	+0.00	676,045	153	0.552	0.557
Oct 1, 2026	3.87	3.95	3.85	3.90	+0.00	594,757	39	0.602	0.556
Sep 30, 2026	4.01	4.02	3.82	3.90	-0.13	1,588,154	101	0.627	0.558
Sep 29, 2026	4.08	4.09	4.02	4.03	-0.06	181,422	151	0.580	0.559
Sep 28, 2026	4.08	4.12	3.98	4.09	-0.01	495,065	351	0.615	0.613
Sep 25, 2026	4.13	4.16	4.08	4.10	-0.06	680,410	293	0.489	0.613
Sep 24, 2026	4.13	4.20	4.09	4.16	-0.06	678,169	120	0.577	0.614
Sep 23, 2026	4.26	4.30	4.18	4.22	-0.05	1,340,732	363	0.583	0.615
Sep 22, 2026	4.05	4.29	4.03	4.27	+0.24	1,401,029	1,214	0.520	0.615
Sep 21, 2026	3.88	4.05	3.87	4.03	+0.16	795,352	1,405	0.492	0.612
Sep 18, 2026	3.85	3.92	3.84	3.87	+0.02	551,461	511	0.557	0.611
Sep 17, 2026	3.87	3.91	3.83	3.85	+0.02	478,697	107	0.687	0.612
Sep 16, 2026	3.82	3.87	3.78	3.83	+0.01	557,903	266	0.715	0.612
Sep 15, 2026	3.77	3.84	3.74	3.82	+0.01	739,594	209	0.769	0.612
Sep 14, 2026	3.71	3.89	3.71	3.81	+0.07	574,878	191	0.690	0.613
Sep 11, 2026	3.77	3.85	3.68	3.74	+0.01	810,639	837	0.780	0.612
Sep 10, 2026	3.85	3.91	3.72	3.73	-0.15	619,464	117	0.721	0.612
Sep 9, 2026	3.85	3.90	3.83	3.88	+0.01	712,885	352	0.788	0.611
Sep 8, 2026	3.92	3.96	3.84	3.87	+0.00	714,684	504	0.732	0.613
Sep 4, 2026	3.89	3.97	3.86	3.95	+0.06	677,278	801	0.452	0.612
Sep 3, 2026	4.03	4.08	3.82	3.89	-0.14	1,537,588	732	0.577	0.612
Sep 2, 2026	4.02	4.15	4.01	4.03	-0.02	1,444,590	421	0.662	0.613
Sep 1, 2026	4.03	4.09	4.00	4.05	+0.00	859,886	94	0.584	0.613
Aug 31, 2026	3.99	4.10	3.97	4.05	+0.04	869,162	262	0.573	0.614
Aug 28, 2026	3.98	4.04	3.93	4.01	+0.00	1,080,601	170	0.588	0.616
Aug 27, 2026	3.96	4.05	3.95	4.01	+0.01	1,341,666	188	0.574	0.618
Aug 26, 2026	4.00	4.05	3.96	4.00	-0.01	1,362,654	1,249	0.642	0.618
Aug 25, 2026	3.94	4.06	3.88	4.01	+0.07	1,343,711	346	0.511	0.618
Aug 24, 2026	3.91	4.06	3.86	3.94	+0.00	1,922,361	4,575	0.610	0.620
Aug 21, 2026	3.81	3.96	3.81	3.94	+0.13	1,355,113	772	0.538	0.621
Aug 20, 2026	3.88	3.91	3.75	3.81	-0.10	876,784	357	0.666	0.620
Aug 19, 2026	3.69	3.95	3.68	3.91	+0.24	1,776,222	1,498	0.660	0.620
Aug 18, 2026	3.65	3.75	3.62	3.67	+0.07	915,230	664	0.589	0.621
Aug 17, 2026	3.64	3.75	3.59	3.60	-0.08	1,522,940	2,366	0.672	0.621
Aug 14, 2026	3.77	3.78	3.60	3.68	-0.11	2,047,515	1,572	0.680	0.623
Aug 13, 2026	3.77	3.92	3.72	3.79	-0.03	2,839,843	1,293	0.769	0.623
Aug 12, 2026	3.50	3.82	3.50	3.82	+0.33	5,054,824	5,472	0.712	0.625
Aug 11, 2026	3.33	3.53	3.26	3.49	+0.59	6,369,480	3,860	0.702	0.618
Aug 10, 2026	3.00	3.03	2.85	2.89	-0.10	981,915	1,706	0.536	0.608
Aug 7, 2026	2.99	3.04	2.97	2.99	+0.01	937,083	934	0.626	0.610
Aug 6, 2026	2.89	3.02	2.86	2.98	+0.07	1,878,219	1,431	0.585	0.610
Aug 5, 2026	2.75	2.93	2.69	2.91	+0.10	2,307,293	1,622	0.618	0.615
Aug 4, 2026	2.82	2.86	2.76	2.81	-0.02	1,515,011	656	0.813	0.614
Aug 3, 2026	2.79	2.86	2.79	2.83	+0.04	735,155	516	0.765	0.615
Jul 31, 2026	2.83	2.83	2.74	2.79	-0.04	995,659	131	0.837	0.615
Jul 30, 2026	2.75	2.83	2.72	2.83	+0.10	1,153,463	586	0.666	0.615
Jul 29, 2026	2.72	2.76	2.68	2.73	+0.01	1,266,978	60	0.877	0.614
Jul 28, 2026	2.72	2.79	2.70	2.72	-0.02	1,050,876	78	0.911	0.619

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 19, 2007	Dec 31, 2007	0.20	0.79	0.00%

Split History

Split Date	Factor	Announced
No splits on record.