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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.47$6.47373,900——
2020-12-30$6.62$6.62408,900——
2020-12-29$6.54$6.54507,300——
2020-12-28$6.72$6.72866,800——
2020-12-24$7.61$7.61586,100——
2020-12-23$7.58$7.581,133,600——
2020-12-22$7.01$7.011,805,200——
2020-12-21$6.04$6.041,017,900——
2020-12-18$5.52$5.52702,700——
2020-12-17$5.24$5.24973,200——
2020-12-16$5.01$5.0111,245,400——
2020-12-15$4.59$4.59851,000——
2020-12-14$3.93$3.93237,700——
2020-12-11$3.93$3.93303,000——
2020-12-10$3.79$3.79137,600——
2020-12-09$3.69$3.69301,500——
2020-12-08$3.88$3.88319,000——
2020-12-07$4.10$4.10503,500——
2020-12-04$3.74$3.74565,000——
2020-12-03$3.57$3.57181,800——
2020-12-02$3.47$3.47319,900——
2020-12-01$3.52$3.52560,000——
2020-11-30$3.34$3.34210,500——
2020-11-27$3.32$3.32195,000——
2020-11-25$3.31$3.31338,600——
2020-11-24$3.33$3.33570,700——
2020-11-23$3.12$3.12560,100——
2020-11-20$3.09$3.09266,100——
2020-11-19$3.09$3.09250,300——
2020-11-18$3.20$3.20172,100——
2020-11-17$3.26$3.26172,600——
2020-11-16$3.19$3.19723,500——
2020-11-13$3.64$3.64251,300——
2020-11-12$3.77$3.77247,800——
2020-11-11$3.67$3.67146,500——
2020-11-10$3.75$3.75239,000——
2020-11-09$3.99$3.99541,800——
2020-11-06$4.12$4.12222,200——
2020-11-05$3.97$3.97196,900——
2020-11-04$3.95$3.95336,200——
2020-11-03$3.71$3.71152,700——
2020-11-02$3.75$3.75181,000——
2020-10-30$3.84$3.84236,400——
2020-10-29$3.83$3.83117,300——
2020-10-28$3.82$3.82304,400——
2020-10-27$4.02$4.02101,400——
2020-10-26$4.10$4.10280,500——
2020-10-23$4.30$4.30101,100——
2020-10-22$4.25$4.25138,200——
2020-10-21$4.25$4.25420,100——
2020-10-20$4.52$4.52463,000——
2020-10-19$4.51$4.51510,400——
2020-10-16$4.31$4.31448,600——
2020-10-15$3.96$3.96143,000——
2020-10-14$4.00$4.00317,300——
2020-10-13$4.15$4.15396,200——
2020-10-12$4.05$4.051,226,800——
2020-10-09$4.75$4.754,151,600——
2020-10-08$4.15$4.151,281,100——
2020-10-07$3.75$3.75789,400——
2020-10-06$3.32$3.32640,800——
2020-10-05$3.35$3.35907,300——
2020-10-02$2.96$2.961,267,400——
2020-10-01$2.65$2.65208,300——
2020-09-30$2.57$2.57153,300——
2020-09-29$2.56$2.56260,000——
2020-09-28$2.57$2.57201,500——
2020-09-25$2.46$2.46195,600——
2020-09-24$2.40$2.40167,800——
2020-09-23$2.36$2.36151,000——
2020-09-22$2.50$2.50105,600——
2020-09-21$2.49$2.4997,700——
2020-09-18$2.53$2.53710,000——
2020-09-17$2.54$2.54278,500——
2020-09-16$2.39$2.39187,500——
2020-09-15$2.35$2.35255,800——
2020-09-14$2.23$2.2399,400——
2020-09-11$2.16$2.16196,000——
2020-09-10$2.19$2.1995,300——
2020-09-09$2.15$2.15191,700——
2020-09-08$2.03$2.03218,300——
2020-09-04$2.14$2.14427,100——
2020-09-03$2.22$2.22185,500——
2020-09-02$2.35$2.35426,400——
2020-09-01$2.33$2.33355,800——
2020-08-31$2.46$2.46362,800——
2020-08-28$2.55$2.55310,800——
2020-08-27$2.40$2.40272,000——
2020-08-26$2.40$2.40359,800——
2020-08-25$2.40$2.40247,600——
2020-08-24$2.47$2.47455,000——
2020-08-21$2.55$2.55567,300——
2020-08-20$2.71$2.71899,100——
2020-08-19$2.47$2.47554,400——
2020-08-18$2.40$2.40257,200——
2020-08-17$2.37$2.37405,600——
2020-08-14$2.46$2.46594,900——
2020-08-13$2.16$2.16431,200——
2020-08-12$2.20$2.20523,800——
2020-08-11$2.28$2.282,498,500——
2020-08-10$2.17$2.17522,600——
2020-08-07$2.10$2.10469,200——
2020-08-06$1.95$1.95621,600——
2020-08-05$2.15$2.15272,400——
2020-08-04$2.20$2.20257,000——
2020-08-03$2.13$2.13418,200——
2020-07-31$2.15$2.15385,700——
2020-07-30$2.26$2.26586,300——
2020-07-29$2.17$2.17627,300——
2020-07-28$2.12$2.12574,900——
2020-07-27$2.20$2.20538,100——
2020-07-24$2.15$2.15645,000——
2020-07-23$2.24$2.24538,600——
2020-07-22$2.32$2.32778,700——
2020-07-21$2.30$2.301,012,300——
2020-07-20$2.45$2.456,899,300——
2020-07-17$2.21$2.211,093,200——
2020-07-16$2.00$2.00343,600——
2020-07-15$2.03$2.03418,900——
2020-07-14$2.00$2.00404,900——
2020-07-13$1.99$1.99758,500——
2020-07-10$1.98$1.981,267,600——
2020-07-09$1.80$1.80447,800——
2020-07-08$1.74$1.74541,300——
2020-07-07$1.77$1.771,291,200——
2020-07-06$1.68$1.68509,700——
2020-07-02$1.50$1.50396,600——
2020-07-01$1.65$1.65223,200——
2020-06-30$1.62$1.62256,600——
2020-06-29$1.60$1.60391,600——
2020-06-26$1.48$1.483,496,900——
2020-06-25$1.52$1.52522,500——
2020-06-24$1.57$1.57598,400——
2020-06-23$1.70$1.70717,500——
2020-06-22$1.53$1.53852,800——
2020-06-19$1.62$1.62625,900——
2020-06-18$1.64$1.641,058,400——
2020-06-17$1.73$1.738,767,700——
2020-06-16$1.48$1.48103,000——
2020-06-15$1.45$1.45170,700——
2020-06-12$1.40$1.40235,700——
2020-06-11$1.41$1.41441,500——
2020-06-10$1.58$1.58281,600——
2020-06-09$1.59$1.59338,500——
2020-06-08$1.45$1.45271,500——
2020-06-05$1.43$1.43407,400——
2020-06-04$1.41$1.41250,500——
2020-06-03$1.44$1.44790,800——
2020-06-02$1.46$1.461,063,000——
2020-06-01$1.32$1.32174,100——
2020-05-29$1.41$1.41245,300——
2020-05-28$1.34$1.34179,900——
2020-05-27$1.34$1.34151,700——
2020-05-26$1.32$1.32202,800——
2020-05-22$1.23$1.23149,500——
2020-05-21$1.24$1.24174,700——
2020-05-20$1.28$1.28236,700——
2020-05-19$1.28$1.28366,000——
2020-05-18$1.30$1.30215,600——
2020-05-15$1.29$1.29166,600——
2020-05-14$1.30$1.30173,400——
2020-05-13$1.31$1.31218,100——
2020-05-12$1.39$1.39205,000——
2020-05-11$1.44$1.44279,100——
2020-05-08$1.42$1.42246,800——
2020-05-07$1.37$1.37157,400——
2020-05-06$1.26$1.26113,600——
2020-05-05$1.30$1.30135,200——
2020-05-04$1.25$1.25248,800——
2020-05-01$1.24$1.24185,300——
2020-04-30$1.33$1.33259,200——
2020-04-29$1.38$1.38339,400——
2020-04-28$1.24$1.24217,800——
2020-04-27$1.21$1.21207,800——
2020-04-24$1.08$1.08232,800——
2020-04-23$1.04$1.04200,100——
2020-04-22$1.10$1.10100,400——
2020-04-21$1.10$1.10183,800——
2020-04-20$1.14$1.14255,900——
2020-04-17$1.20$1.20202,100——
2020-04-16$1.22$1.22286,700——
2020-04-15$1.25$1.25117,000——
2020-04-14$1.27$1.27403,200——
2020-04-13$1.29$1.29148,100——
2020-04-09$1.15$1.15282,500——
2020-04-08$1.15$1.15302,400——
2020-04-07$1.12$1.12174,900——
2020-04-06$1.15$1.15232,500——
2020-04-03$1.10$1.10568,000——
2020-04-02$1.11$1.11203,400——
2020-04-01$1.04$1.04216,100——
2020-03-31$1.04$1.04249,600——
2020-03-30$1.02$1.02233,800——
2020-03-27$1.13$1.13114,200——
2020-03-26$1.17$1.17225,500——
2020-03-25$1.09$1.09333,800——
2020-03-24$1.00$1.00193,700——
2020-03-23$0.91$0.91210,300——
2020-03-20$0.90$0.90959,700——
2020-03-19$0.83$0.83325,100——
2020-03-18$0.75$0.75258,400——
2020-03-17$0.92$0.92315,100——
2020-03-16$0.88$0.88272,900——
2020-03-13$0.93$0.93337,500——
2020-03-12$1.04$1.04768,700——
2020-03-11$1.06$1.06558,500——
2020-03-10$1.03$1.03377,100——
2020-03-09$0.99$0.99355,600——
2020-03-06$1.11$1.11196,700——
2020-03-05$1.15$1.15243,000——
2020-03-04$1.24$1.24280,500——
2020-03-03$1.15$1.15289,900——
2020-03-02$1.26$1.26386,500——
2020-02-28$1.14$1.14845,700——
2020-02-27$1.14$1.141,316,400——
2020-02-26$1.23$1.23767,100——
2020-02-25$1.37$1.371,484,100——
2020-02-24$1.43$1.43461,300——
2020-02-21$1.45$1.45399,300——
2020-02-20$1.34$1.342,900,000——
2020-02-19$1.29$1.29272,800——
2020-02-18$1.33$1.332,033,100——
2020-02-14$1.35$1.35290,900——
2020-02-13$1.38$1.38237,600——
2020-02-12$1.38$1.38482,000——
2020-02-11$1.37$1.37444,700——
2020-02-10$1.27$1.27192,900——
2020-02-07$1.28$1.28327,900——
2020-02-06$1.36$1.362,152,300——
2020-02-05$1.39$1.39816,300——
2020-02-04$1.37$1.37727,300——
2020-02-03$1.28$1.28382,900——
2020-01-31$1.24$1.24499,800——
2020-01-30$1.32$1.32543,400——
2020-01-29$1.36$1.36523,800——
2020-01-28$1.43$1.43751,000——
2020-01-27$1.47$1.47329,600——
2020-01-24$1.57$1.571,010,200——
2020-01-23$1.60$1.60536,600——
2020-01-22$1.72$1.72672,600——
2020-01-21$1.73$1.73539,000——
2020-01-17$1.84$1.84546,800——
2020-01-16$1.97$1.97554,100——
2020-01-15$1.98$1.98617,700——
2020-01-14$1.99$1.991,059,900——
2020-01-13$2.11$2.111,096,500——
2020-01-10$2.18$2.187,599,800——
2020-01-09$1.86$1.861,180,900——
2020-01-08$1.86$1.86389,800——
2020-01-07$1.85$1.85271,800——
2020-01-06$1.87$1.87466,400——
2020-01-03$1.84$1.84452,400——
2020-01-02$1.87$1.87469,800——