ACMAT Corporation ( ACMTA) - Price History
Monthly price history for ACMTA (ACMAT Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.25 | $18.25 |
| June 2026 | $18.29 | $18.29 |
| May 2026 | $17.99 | $17.99 |
| April 2026 | $19.50 | $19.50 |
| March 2026 | $22 | $22 |
| February 2026 | $26 | $26 |
| January 2026 | $26 | $26 |
| December 2025 | $26 | $26 |
| November 2025 | $26 | $26 |
| October 2025 | $26 | $26 |
| September 2025 | $26 | $26 |
| August 2025 | $38.15 | $38.15 |
| July 2025 | $38.15 | $38.15 |
| June 2025 | $38.15 | $38.15 |
| May 2025 | $35 | $35 |
| April 2025 | $35 | $35 |
| March 2025 | $29.05 | $29.05 |
| February 2025 | $29.05 | $29.05 |
| January 2025 | $29.05 | $29.05 |
| December 2024 | $29.05 | $29.05 |
| November 2024 | $29.05 | $29.05 |
| October 2024 | $29.05 | $29.05 |
| September 2024 | $29.05 | $29.05 |
| August 2024 | $29.05 | $29.05 |
| July 2024 | $29.05 | $29.05 |
| June 2024 | $33.50 | $33.50 |
| May 2024 | $33.50 | $33.50 |
| April 2024 | $33.50 | $33.50 |
| March 2024 | $33.50 | $33.50 |
| February 2024 | $33.50 | $33.50 |
| January 2024 | $33.50 | $33.50 |
| December 2023 | $33.50 | $33.50 |
| November 2023 | $33.50 | $33.50 |
| October 2023 | $33.50 | $33.50 |
| September 2023 | $33.50 | $33.50 |
| August 2023 | $33.50 | $33.50 |
| July 2023 | $33.50 | $33.50 |
| June 2023 | $33.50 | $33.50 |
| May 2023 | $33.50 | $33.50 |
| April 2023 | $33.50 | $33.50 |
| March 2023 | $33.50 | $33.50 |
| February 2023 | $33.09 | $33.09 |
| January 2023 | $33 | $33 |
| December 2022 | $33 | $33 |
| November 2022 | $33 | $33 |
| October 2022 | $32.99 | $32.99 |
| September 2022 | $35 | $35 |
| August 2022 | $35 | $35 |
| July 2022 | $35 | $35 |
| June 2022 | $35 | $35 |
| May 2022 | $35 | $35 |
| April 2022 | $35 | $35 |
| March 2022 | $35 | $35 |
| February 2022 | $35 | $35 |
| January 2022 | $34 | $34 |
| December 2021 | $34 | $34 |
| November 2021 | $28.40 | $28.40 |
| October 2021 | $33 | $33 |
| September 2021 | $33 | $33 |
| August 2021 | $33 | $33 |
| July 2021 | $33 | $33 |
| June 2021 | $33 | $33 |
| May 2021 | $32.99 | $32.99 |
| April 2021 | $33.59 | $33.59 |
| March 2021 | $30.50 | $30.50 |
| February 2021 | $34.50 | $34.50 |
| January 2021 | $34.50 | $34.50 |
| December 2020 | $34.50 | $34.50 |
| November 2020 | $30.80 | $30.80 |
| October 2020 | $36 | $36 |
| September 2020 | $35.90 | $35.90 |
| August 2020 | $27.50 | $27.50 |
| July 2020 | $27.50 | $27.50 |
| June 2020 | $40.75 | $40.75 |
| May 2020 | $40.75 | $40.75 |
| April 2020 | $30 | $30 |
| March 2020 | $32.30 | $32.30 |
| February 2020 | $30.57 | $30.57 |
| January 2020 | $30.82 | $30.82 |
| December 2019 | $32.40 | $32.40 |
| November 2019 | $32 | $32 |
| October 2019 | $30.68 | $30.68 |
| September 2019 | $35 | $35 |
| July 2019 | $35 | $35 |
| June 2019 | $34 | $34 |
| May 2019 | $32.30 | $32.30 |
| April 2019 | $32.25 | $32.25 |
| March 2019 | $32.40 | $32.40 |
| February 2019 | $32 | $32 |
| January 2019 | $30 | $30 |
| December 2018 | $29 | $29 |
| November 2018 | $28.75 | $28.75 |
| October 2018 | $28.75 | $28.75 |
| August 2018 | $29.25 | $29.25 |
| July 2018 | $27.90 | $27.90 |
| June 2018 | $22.65 | $22.65 |
| May 2018 | $20.22 | $20.22 |
| April 2018 | $20.80 | $20.80 |
| February 2018 | $20.50 | $20.50 |
| January 2018 | $20.50 | $20.50 |
| December 2017 | $20.07 | $20.07 |
| November 2017 | $20.19 | $20.19 |
| October 2017 | $19.60 | $19.60 |
| September 2017 | $19.60 | $19.60 |
| August 2017 | $19.52 | $19.52 |
| June 2017 | $20.25 | $20.25 |
| May 2017 | $19.09 | $19.09 |
| April 2017 | $19.01 | $19.01 |
| March 2017 | $19.01 | $19.01 |
| August 2016 | $21.73 | $21.73 |
| July 2016 | $18 | $18 |
| June 2016 | $17.30 | $17.30 |
| May 2016 | $17.26 | $17.26 |
| April 2016 | $19.05 | $19.05 |
| March 2016 | $16.80 | $16.80 |
| February 2016 | $17.65 | $17.65 |
| January 2016 | $17.85 | $17.85 |
| December 2015 | $18.50 | $18.50 |
| November 2015 | $16.84 | $16.84 |
| October 2015 | $17 | $17 |
| September 2015 | $17.75 | $17.75 |
| August 2015 | $17.75 | $17.75 |
| July 2015 | $18 | $18 |
| May 2015 | $18.01 | $18.01 |
| April 2015 | $18.02 | $18.02 |
| March 2015 | $17.85 | $17.85 |
| January 2015 | $17.50 | $17.50 |
| December 2014 | $21 | $21 |
| November 2014 | $21.50 | $21.50 |
| October 2014 | $21.25 | $21.25 |
| September 2014 | $21.30 | $21.30 |
| August 2014 | $21.35 | $21.35 |
| July 2014 | $21.35 | $21.35 |
| June 2014 | $23 | $23 |
| May 2014 | $22 | $22 |
| February 2014 | $22 | $22 |
| January 2014 | $21.50 | $21.50 |
| December 2013 | $24 | $24 |
| November 2013 | $22 | $22 |
| October 2013 | $22 | $22 |
| September 2013 | $24.50 | $24.50 |
| August 2013 | $25 | $25 |
| July 2013 | $25 | $25 |
| June 2013 | $24.50 | $24.50 |
| May 2013 | $22.50 | $22.50 |
| April 2013 | $23 | $23 |
| March 2013 | $23 | $23 |
| February 2013 | $22 | $22 |
| January 2013 | $23 | $23 |
| December 2012 | $22 | $22 |
| November 2012 | $19.25 | $19.25 |
| October 2012 | $19.50 | $19.50 |
| September 2012 | $19 | $19 |
| August 2012 | $21.25 | $21.25 |
| July 2012 | $23.60 | $23.60 |
| June 2012 | $23.60 | $23.60 |
| May 2012 | $23.85 | $23.85 |
| April 2012 | $23.10 | $23.10 |
| March 2012 | $23.50 | $23.50 |
| February 2012 | $24.20 | $24.20 |
| January 2012 | $24.45 | $24.45 |
| December 2011 | $25 | $25 |
| November 2011 | $24.25 | $24.25 |
| October 2011 | $24.95 | $24.95 |
| September 2011 | $24.95 | $24.95 |
| July 2011 | $25.20 | $25.20 |
| June 2011 | $25.50 | $25.50 |
| May 2011 | $24.85 | $24.85 |
| April 2011 | $24.85 | $24.85 |
| March 2011 | $24.77 | $24.77 |
| February 2011 | $25 | $25 |
| January 2011 | $25 | $25 |
| December 2010 | $26 | $26 |
| November 2010 | $23.30 | $23.30 |
| September 2010 | $23 | $23 |
| August 2010 | $27.75 | $27.75 |
| July 2010 | $22.75 | $22.75 |
| June 2010 | $22.90 | $22.90 |
| May 2010 | $28 | $28 |
| April 2010 | $22.75 | $22.75 |
| March 2010 | $24.60 | $24.60 |
| December 2009 | $23 | $23 |
| October 2009 | $24.75 | $24.75 |
| September 2009 | $25 | $25 |
| August 2009 | $22 | $22 |
| July 2009 | $22.75 | $22.75 |
| June 2009 | $25 | $25 |
| May 2009 | $19 | $19 |
| April 2009 | $18.50 | $18.50 |
| March 2009 | $18.25 | $18.25 |
| February 2009 | $26.50 | $26.50 |
| January 2009 | $27 | $27 |
| December 2008 | $24 | $24 |
| November 2008 | $26 | $26 |
| October 2008 | $25 | $25 |
| September 2008 | $26.17 | $26.17 |
| August 2008 | $24.15 | $24.15 |
| June 2008 | $24.50 | $24.50 |
| April 2008 | $24.20 | $24.20 |
| March 2008 | $28.50 | $28.50 |
| February 2008 | $29.50 | $29.50 |
| January 2008 | $29 | $29 |
| December 2007 | $23 | $23 |
| November 2007 | $26.30 | $26.30 |
| October 2007 | $26.29 | $26.29 |
| September 2007 | $24.80 | $24.80 |
| August 2007 | $24.80 | $24.80 |
| July 2007 | $25.75 | $25.75 |
| June 2007 | $25.75 | $25.75 |
| May 2007 | $26.25 | $26.25 |
| April 2007 | $26.50 | $26.50 |
| March 2007 | $24.25 | $24.25 |
| January 2007 | $24 | $24 |
| December 2006 | $23.75 | $23.75 |
| November 2006 | $23.20 | $23.20 |
| October 2006 | $23 | $23 |
| September 2006 | $22 | $22 |
| August 2006 | $21.50 | $21.50 |
| July 2006 | $19.25 | $19.25 |
| June 2006 | $19 | $19 |
| May 2006 | $19 | $19 |
| April 2006 | $17.45 | $17.45 |
| March 2006 | $17 | $17 |
| February 2006 | $16.50 | $16.50 |
| January 2006 | $16.50 | $16.50 |
| December 2005 | $16.80 | $16.80 |
| November 2005 | $15.50 | $15.50 |
| October 2005 | $15 | $15 |
| September 2005 | $14 | $14 |
| July 2005 | $14 | $14 |
| June 2005 | $13.75 | $13.75 |
| May 2005 | $13.40 | $13.40 |
| April 2005 | $13 | $13 |
| March 2005 | $12 | $12 |
| February 2005 | $12.55 | $12.55 |
| January 2005 | $12.35 | $12.35 |
| December 2004 | $12.80 | $12.80 |
| November 2004 | $12.85 | $12.85 |
| October 2004 | $12.30 | $12.30 |
| September 2004 | $12.30 | $12.30 |
| August 2004 | $12.54 | $12.54 |
| July 2004 | $12.10 | $12.10 |
| June 2004 | $12.72 | $12.72 |
| May 2004 | $13.16 | $13.16 |
| April 2004 | $14.17 | $14.17 |
| March 2004 | $12.98 | $12.98 |
| February 2004 | $12.70 | $12.70 |
| January 2004 | $13.21 | $13.21 |
| December 2003 | $12.60 | $12.60 |
| November 2003 | $11.47 | $11.47 |
| October 2003 | $12.07 | $12.07 |
| September 2003 | $12.49 | $12.49 |
| August 2003 | $12.04 | $12.04 |
| July 2003 | $11 | $11 |
| June 2003 | $9.24 | $9.24 |
| May 2003 | $7.76 | $7.76 |
| April 2003 | $8.17 | $8.17 |
| March 2003 | $8.29 | $8.29 |
| February 2003 | $8.40 | $8.40 |
| January 2003 | $9.04 | $9.04 |
| December 2002 | $9 | $9 |
| November 2002 | $8.95 | $8.95 |
| October 2002 | $9.25 | $9.25 |
| September 2002 | $8.50 | $8.50 |
| August 2002 | $10.20 | $10.20 |
| July 2002 | $8.02 | $8.02 |
| June 2002 | $10 | $10 |
| May 2002 | $10.39 | $10.39 |
| April 2002 | $11.50 | $11.50 |
| March 2002 | $9.65 | $9.65 |
| February 2002 | $9.50 | $9.50 |
| January 2002 | $8.50 | $8.50 |
| December 2001 | $7.60 | $7.60 |
| November 2001 | $7.88 | $7.88 |
| October 2001 | $7.50 | $7.50 |
| September 2001 | $7.54 | $7.54 |
| August 2001 | $9.20 | $9.20 |
| July 2001 | $9.35 | $9.35 |
| June 2001 | $9.98 | $9.98 |
| May 2001 | $9.18 | $9.18 |
| April 2001 | $8.70 | $8.70 |
| March 2001 | $9.44 | $9.44 |
| February 2001 | $8.38 | $8.38 |
| January 2001 | $8 | $8 |
| December 2000 | $7.12 | $7.12 |
| November 2000 | $9.50 | $9.50 |
| October 2000 | $10 | $10 |
| September 2000 | $7.12 | $7.12 |
| August 2000 | $7.31 | $7.31 |
| July 2000 | $7 | $7 |
| June 2000 | $8 | $8 |
| May 2000 | $8.25 | $8.25 |
| April 2000 | $8.50 | $8.50 |
| March 2000 | $8.62 | $8.62 |
| February 2000 | $7.62 | $7.62 |
| January 2000 | $13.06 | $13.06 |
| December 1999 | $7.25 | $7.25 |
| November 1999 | $8 | $8 |
| October 1999 | $9.25 | $9.25 |
| September 1999 | $7.50 | $7.50 |
| August 1999 | $10.25 | $10.25 |
| July 1999 | $12 | $12 |
| June 1999 | $14.88 | $14.88 |
| May 1999 | $14.88 | $14.88 |
| April 1999 | $14.75 | $14.75 |
| March 1999 | $15 | $15 |
| February 1999 | $15.62 | $15.62 |
| January 1999 | $15.25 | $15.25 |
| December 1998 | $15.25 | $15.25 |
| November 1998 | $15.25 | $15.25 |
| October 1998 | $15.75 | $15.75 |
| September 1998 | $15 | $15 |
| August 1998 | $16.50 | $16.50 |
| July 1998 | $15.75 | $15.75 |
| June 1998 | $15.25 | $15.25 |
| May 1998 | $15.25 | $15.25 |
| April 1998 | $15.50 | $15.50 |
| March 1998 | $15.56 | $15.56 |
| February 1998 | $16.50 | $16.50 |
| January 1998 | $17.25 | $17.25 |
| December 1997 | $17 | $17 |
| November 1997 | $17 | $17 |
| October 1997 | $18.12 | $18.12 |
| September 1997 | $19.25 | $19.25 |
| August 1997 | $15.62 | $15.62 |
| July 1997 | $15.75 | $15.75 |
| June 1997 | $15.50 | $15.50 |
| May 1997 | $15.25 | $15.25 |
| April 1997 | $15.62 | $15.62 |
| March 1997 | $15.62 | $15.62 |
| February 1997 | $15.50 | $15.50 |
| January 1997 | $14.56 | $14.56 |
| December 1996 | $14.75 | $14.75 |
| November 1996 | $14 | $14 |
| October 1996 | $13.75 | $13.75 |
| September 1996 | $12.75 | $12.75 |
| August 1996 | $12.38 | $12.38 |
| July 1996 | $11.88 | $11.88 |
| June 1996 | $11.62 | $11.62 |
| May 1996 | $12.50 | $12.50 |
| April 1996 | $12.38 | $12.38 |
| March 1996 | $12.50 | $12.50 |
| February 1996 | $12.75 | $12.75 |
| January 1996 | $12.50 | $12.50 |
| December 1995 | $13 | $13 |
| November 1995 | $12.75 | $12.75 |
| October 1995 | $11.75 | $11.75 |
| September 1995 | $12 | $12 |
| August 1995 | $12 | $12 |
| July 1995 | $12.25 | $12.25 |
| June 1995 | $12.75 | $12.75 |
| May 1995 | $12.50 | $12.50 |
| April 1995 | $11.88 | $11.88 |
| March 1995 | $11.50 | $11.50 |
| February 1995 | $9.62 | $9.62 |
| January 1995 | $9.25 | $9.25 |
| December 1994 | $9.25 | $9.25 |
| November 1994 | $9.50 | $9.50 |
| October 1994 | $9.25 | $9.25 |
| September 1994 | $8.75 | $8.75 |
| August 1994 | $8.75 | $8.75 |
| July 1994 | $8.75 | $8.75 |
| June 1994 | $10 | $10 |
| May 1994 | $9 | $9 |
| April 1994 | $9.50 | $9.50 |
| March 1994 | $9 | $9 |
| February 1994 | $9.50 | $9.50 |
| January 1994 | $9.50 | $9.50 |
| December 1993 | $9 | $9 |
| November 1993 | $9.50 | $9.50 |
| October 1993 | $9.50 | $9.50 |
| September 1993 | $9 | $9 |
| August 1993 | $8.50 | $8.50 |
| July 1993 | $8.50 | $8.50 |
| June 1993 | $9.50 | $9.50 |
| April 1993 | $8 | $8 |
| March 1993 | $9.50 | $9.50 |
| February 1993 | $9.50 | $9.50 |
| January 1993 | $9 | $9 |
| December 1992 | $10.25 | $10.25 |
| November 1992 | $8.38 | $8.38 |
| October 1992 | $6.75 | $6.75 |
| September 1992 | $6.75 | $6.75 |
| August 1992 | $7 | $7 |
| July 1992 | $7.62 | $7.62 |
| June 1992 | $6.25 | $6.25 |
| May 1992 | $6.25 | $6.25 |
| April 1992 | $6.25 | $6.25 |
| March 1992 | $6.25 | $6.25 |
| February 1992 | $7.50 | $7.50 |
| January 1992 | $7.12 | $7.12 |
| December 1991 | $7.25 | $7.25 |
| November 1991 | $6.25 | $6.25 |
| October 1991 | $6.38 | $6.38 |
| September 1991 | $7.25 | $7.25 |
| August 1991 | $6.75 | $6.75 |
| July 1991 | $6 | $6 |
| June 1991 | $7 | $7 |
| May 1991 | $6.75 | $6.75 |
| April 1991 | $6.75 | $6.75 |
| March 1991 | $6.75 | $6.75 |
| February 1991 | $8 | $8 |
| January 1991 | $7.12 | $7.12 |
| December 1990 | $6.25 | $6.25 |
| November 1990 | $8 | $8 |
| October 1990 | $7.25 | $7.25 |
| September 1990 | $8 | $8 |
| August 1990 | $9.25 | $9.25 |
| July 1990 | $10 | $10 |
| June 1990 | $11 | $11 |
| May 1990 | $9.75 | $9.75 |
| April 1990 | $10 | $10 |
| March 1990 | $10 | $10 |
| February 1990 | $10 | $10 |
| January 1990 | $9.50 | $9.50 |
| December 1989 | $10.50 | $10.50 |
| November 1989 | $10.50 | $10.50 |
| October 1989 | $9.25 | $9.25 |
| September 1989 | $9.88 | $9.88 |
| August 1989 | $9.62 | $9.62 |
| July 1989 | $10.50 | $10.50 |
| June 1989 | $8.50 | $8.50 |
| May 1989 | $7.50 | $7.50 |
| April 1989 | $7 | $7 |
| March 1989 | $7 | $7 |
| February 1989 | $7.75 | $7.75 |
| January 1989 | $7.75 | $7.75 |
| December 1988 | $8.25 | $8.25 |
| November 1988 | $7.50 | $7.50 |
| October 1988 | $8.88 | $8.88 |
| September 1988 | $8.25 | $8.25 |
| August 1988 | $7.75 | $7.75 |
| July 1988 | $7 | $7 |
| June 1988 | $7.38 | $7.38 |
| May 1988 | $7.38 | $7.38 |
| April 1988 | $8.75 | $8.75 |
| March 1988 | $9 | $9 |
| February 1988 | $9.50 | $9.50 |
| January 1988 | $8.50 | $8.50 |
| December 1987 | $6.25 | $6.25 |
| November 1987 | $8.75 | $8.75 |
| October 1987 | $10 | $10 |
| September 1987 | $16 | $16 |
ACMTA
Price: $18.25
52 week price:
Earnings Per Share: 0.39 USD
P/E Ratio: 66.67
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Specialty
Market Capitalization: 14.1 million