NASDAQ:ACRS | Historical Stock Price | Aclaris Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.37$3.06$6.85$15.33$34.282015-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.89$1.89443,200——
2019-12-30$1.87$1.87405,100——
2019-12-27$1.92$1.92334,700——
2019-12-26$1.86$1.86580,300——
2019-12-24$1.83$1.83177,900——
2019-12-23$1.82$1.82580,400——
2019-12-20$1.97$1.971,295,400——
2019-12-19$1.81$1.81340,000——
2019-12-18$1.81$1.81409,400——
2019-12-17$1.85$1.85434,600——
2019-12-16$1.80$1.80408,200——
2019-12-13$1.88$1.88377,000——
2019-12-12$1.73$1.73491,100——
2019-12-11$1.81$1.81439,500——
2019-12-10$1.77$1.77301,900——
2019-12-09$1.79$1.79653,300——
2019-12-06$1.66$1.66182,900——
2019-12-05$1.62$1.62285,500——
2019-12-04$1.70$1.70324,900——
2019-12-03$1.73$1.73599,000——
2019-12-02$1.66$1.66369,600——
2019-11-29$1.64$1.64238,700——
2019-11-27$1.64$1.64282,700——
2019-11-26$1.66$1.66295,200——
2019-11-25$1.67$1.67288,400——
2019-11-22$1.65$1.65356,700——
2019-11-21$1.58$1.58803,400——
2019-11-20$1.78$1.78410,600——
2019-11-19$1.77$1.77518,500——
2019-11-18$1.80$1.80198,400——
2019-11-15$1.83$1.83599,600——
2019-11-14$1.79$1.79334,400——
2019-11-13$1.78$1.78289,900——
2019-11-12$1.81$1.81539,200——
2019-11-11$1.89$1.89358,200——
2019-11-08$1.95$1.951,640,800——
2019-11-07$1.69$1.69494,400——
2019-11-06$1.62$1.62445,700——
2019-11-05$1.70$1.70582,600——
2019-11-04$1.81$1.81857,200——
2019-11-01$1.89$1.89981,700——
2019-10-31$1.75$1.751,117,800——
2019-10-30$1.84$1.841,045,000——
2019-10-29$1.90$1.901,689,500——
2019-10-28$1.66$1.661,205,500——
2019-10-25$1.78$1.787,886,800——
2019-10-24$1.68$1.681,024,500——
2019-10-23$1.65$1.65782,300——
2019-10-22$1.61$1.611,674,400——
2019-10-21$1.41$1.41827,700——
2019-10-18$1.61$1.61809,200——
2019-10-17$1.66$1.66925,100——
2019-10-16$1.56$1.561,156,600——
2019-10-15$1.47$1.47982,900——
2019-10-14$1.41$1.411,315,200——
2019-10-11$1.42$1.425,003,200——
2019-10-10$1.19$1.191,446,000——
2019-10-09$1.16$1.16871,400——
2019-10-08$1.16$1.16522,900——
2019-10-07$1.16$1.164,008,000——
2019-10-04$1.13$1.13779,500——
2019-10-03$1.05$1.052,123,700——
2019-10-02$1.02$1.021,184,100——
2019-10-01$1.06$1.06481,000——
2019-09-30$1.08$1.081,311,600——
2019-09-27$1.19$1.19643,900——
2019-09-26$1.18$1.181,216,500——
2019-09-25$1.33$1.331,266,800——
2019-09-24$1.25$1.25717,000——
2019-09-23$1.29$1.291,357,000——
2019-09-20$1.42$1.421,758,500——
2019-09-19$1.39$1.392,496,700——
2019-09-18$1.63$1.636,751,200——
2019-09-17$1.80$1.8033,482,800——
2019-09-16$1.10$1.101,806,400——
2019-09-13$1.03$1.03708,700——
2019-09-12$1.08$1.08223,600——
2019-09-11$1.11$1.11312,600——
2019-09-10$1.12$1.12482,500——
2019-09-09$1.04$1.04363,700——
2019-09-06$1.01$1.011,840,100——
2019-09-05$0.92$0.921,083,000——
2019-09-04$0.92$0.92274,200——
2019-09-03$0.95$0.95366,700——
2019-08-30$1.01$1.01295,100——
2019-08-29$1.01$1.01471,200——
2019-08-28$0.96$0.96265,300——
2019-08-27$0.95$0.95439,500——
2019-08-26$1.01$1.01631,400——
2019-08-23$1.06$1.06894,800——
2019-08-22$1.09$1.091,446,700——
2019-08-21$0.96$0.96598,300——
2019-08-20$0.96$0.96468,700——
2019-08-19$0.93$0.931,251,000——
2019-08-16$0.87$0.872,729,000——
2019-08-15$0.80$0.802,062,800——
2019-08-14$0.79$0.792,879,100——
2019-08-13$0.83$0.834,865,800——
2019-08-12$0.85$0.852,751,100——
2019-08-09$0.90$0.902,410,700——
2019-08-08$0.99$0.991,157,600——
2019-08-07$1.02$1.021,376,900——
2019-08-06$1.07$1.071,114,800——
2019-08-05$1.07$1.07467,500——
2019-08-02$1.11$1.111,520,000——
2019-08-01$1.21$1.211,888,500——
2019-07-31$1.28$1.283,250,100——
2019-07-30$1.74$1.741,493,400——
2019-07-29$1.73$1.73358,200——
2019-07-26$1.75$1.75568,600——
2019-07-25$1.75$1.75415,400——
2019-07-24$1.90$1.90595,700——
2019-07-23$1.92$1.92448,800——
2019-07-22$1.98$1.98375,300——
2019-07-19$1.99$1.99426,600——
2019-07-18$2.10$2.10280,400——
2019-07-17$2.11$2.11250,500——
2019-07-16$2.21$2.21437,700——
2019-07-15$2.23$2.23359,300——
2019-07-12$2.18$2.18473,100——
2019-07-11$2.20$2.20371,200——
2019-07-10$2.33$2.33563,500——
2019-07-09$2.35$2.351,209,800——
2019-07-08$2.15$2.15740,100——
2019-07-05$2.36$2.36673,600——
2019-07-03$2.47$2.47384,600——
2019-07-02$2.34$2.34923,600——
2019-07-01$2.43$2.432,103,300——
2019-06-28$2.19$2.194,618,600——
2019-06-27$2.13$2.137,967,600——
2019-06-26$4.45$4.45308,500——
2019-06-25$4.40$4.40288,700——
2019-06-24$4.45$4.45344,700——
2019-06-21$4.54$4.54746,000——
2019-06-20$4.99$4.99485,500——
2019-06-19$5.11$5.11261,200——
2019-06-18$4.89$4.89438,800——
2019-06-17$4.89$4.89604,600——
2019-06-14$4.67$4.67345,500——
2019-06-13$4.87$4.87312,100——
2019-06-12$4.65$4.65418,600——
2019-06-11$4.81$4.81421,600——
2019-06-10$4.85$4.85364,100——
2019-06-07$4.74$4.74332,300——
2019-06-06$4.50$4.50486,700——
2019-06-05$4.45$4.45283,600——
2019-06-04$4.75$4.75226,700——
2019-06-03$4.63$4.63380,600——
2019-05-31$4.68$4.68247,500——
2019-05-30$4.87$4.87474,500——
2019-05-29$5.02$5.02416,600——
2019-05-28$4.86$4.86663,000——
2019-05-24$5.12$5.12745,100——
2019-05-23$5.03$5.03473,700——
2019-05-22$5.07$5.071,107,900——
2019-05-21$5.33$5.33562,700——
2019-05-20$5.28$5.28362,000——
2019-05-17$5.64$5.64316,900——
2019-05-16$5.76$5.76392,500——
2019-05-15$5.80$5.80292,100——
2019-05-14$5.73$5.73439,700——
2019-05-13$5.70$5.70605,700——
2019-05-10$5.99$5.991,117,000——
2019-05-09$5.93$5.931,299,700——
2019-05-08$6.57$6.57357,200——
2019-05-07$6.68$6.68682,900——
2019-05-06$6.60$6.60922,400——
2019-05-03$6.34$6.34495,300——
2019-05-02$6.06$6.06657,000——
2019-05-01$6.13$6.13447,600——
2019-04-30$6.30$6.30595,900——
2019-04-29$6.82$6.82600,700——
2019-04-26$7.06$7.06668,900——
2019-04-25$6.83$6.83828,600——
2019-04-24$6.39$6.39750,000——
2019-04-23$6.24$6.24395,400——
2019-04-22$5.88$5.88570,900——
2019-04-18$5.52$5.52693,600——
2019-04-17$5.19$5.19679,400——
2019-04-16$5.50$5.50411,400——
2019-04-15$5.51$5.51821,300——
2019-04-12$6.03$6.03246,600——
2019-04-11$6.11$6.11199,000——
2019-04-10$6.25$6.25219,600——
2019-04-09$6.38$6.38475,700——
2019-04-08$6.67$6.67520,900——
2019-04-05$6.41$6.41263,900——
2019-04-04$6.43$6.43249,900——
2019-04-03$6.31$6.31307,800——
2019-04-02$6.34$6.34474,500——
2019-04-01$6.07$6.07316,900——
2019-03-29$5.99$5.99392,900——
2019-03-28$6.13$6.13356,500——
2019-03-27$5.98$5.98474,500——
2019-03-26$6.12$6.12474,800——
2019-03-25$5.94$5.94641,700——
2019-03-22$6.12$6.12437,000——
2019-03-21$6.27$6.27618,500——
2019-03-20$6.43$6.43593,900——
2019-03-19$6.91$6.91888,300——
2019-03-18$6.78$6.781,710,400——
2019-03-15$5.63$5.631,116,300——
2019-03-14$5.91$5.91470,200——
2019-03-13$5.93$5.93478,300——
2019-03-12$5.72$5.72425,200——
2019-03-11$5.63$5.63324,500——
2019-03-08$5.77$5.77568,300——
2019-03-07$5.98$5.98322,500——
2019-03-06$5.98$5.981,065,600——
2019-03-05$6.63$6.63323,600——
2019-03-04$6.81$6.811,037,100——
2019-03-01$6.33$6.33558,300——
2019-02-28$6.48$6.48528,000——
2019-02-27$6.46$6.46581,800——
2019-02-26$6.46$6.46621,800——
2019-02-25$6.57$6.57567,000——
2019-02-22$6.74$6.74326,100——
2019-02-21$6.41$6.41355,200——
2019-02-20$6.54$6.54358,200——
2019-02-19$6.90$6.90415,200——
2019-02-15$7.42$7.42474,400——
2019-02-14$7.44$7.44614,600——
2019-02-13$6.99$6.99268,800——
2019-02-12$7.17$7.17982,400——
2019-02-11$6.79$6.79374,500——
2019-02-08$7.01$7.01335,200——
2019-02-07$7.05$7.05396,300——
2019-02-06$6.94$6.94319,400——
2019-02-05$6.85$6.85301,400——
2019-02-04$6.84$6.84202,300——
2019-02-01$6.96$6.96284,700——
2019-01-31$6.97$6.97345,500——
2019-01-30$7.02$7.02441,000——
2019-01-29$6.72$6.72263,400——
2019-01-28$6.73$6.73490,800——
2019-01-25$6.70$6.70636,400——
2019-01-24$6.27$6.27388,800——
2019-01-23$6.06$6.06302,600——
2019-01-22$6.15$6.15555,200——
2019-01-18$6.36$6.361,021,400——
2019-01-17$6.22$6.22388,500——
2019-01-16$6.46$6.46673,300——
2019-01-15$6.91$6.91515,300——
2019-01-14$6.86$6.86315,900——
2019-01-11$7.15$7.15357,700——
2019-01-10$7.19$7.19532,700——
2019-01-09$7.39$7.39354,100——
2019-01-08$7.71$7.71357,500——
2019-01-07$7.84$7.84528,900——
2019-01-04$7.63$7.63284,200——
2019-01-03$7.34$7.34626,700——
2019-01-02$7.66$7.66431,400——