Historical Stock Price
ACMR historical stock prices picture
ACM Research (ACMR) has the following price history information. Looking back at ACMR historical stock prices for the last five trading days, on November 29, 2021, ACMR opened at $89.04, traded as high as $90.01 and as low as $85.41, and closed at $86.57. Trading volume was a total of 221.20K shares. On November 30, 2021, ACMR opened at $86.79, traded as high as $88.17 and as low as $82.91, and closed at $87.42. Trading volume was a total of 327.10K shares. On December 01, 2021, ACMR opened at $89.01, traded as high as $90.02 and as low as $83.91, and closed at $84.37. Trading volume was a total of 239.90K shares. On December 02, 2021, ACMR opened at $85.44, traded as high as $86.26 and as low as $79.07, and closed at $81.57. Trading volume was a total of 618.30K shares. On December 03, 2021, ACMR opened at $82.00, traded as high as $83.03 and as low as $76.15, and closed at $78.69. Trading volume was a total of 1.09M shares.

ACMR Historical Stock Prices By Date:

ACMR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACM Research shares, starting with a $10,000 purchase of ACMR, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/06/2017
End date: 12/03/2021
Start price/share: $5.60
End price/share: $78.69
Dividends collected/share: $0.00
Total return: 1,305.18%
Average Annual Total Return: 91.22%
Starting investment: $10,000.00
Ending investment: $140,517.47
Years: 4.08
Date Open High Low Close Volume
11/29/2021 $89.04 $90.01 $85.41 $86.57 221.20K
11/30/2021 $86.79 $88.17 $82.91 $87.42 327.10K
12/01/2021 $89.01 $90.02 $83.91 $84.37 239.90K
12/02/2021 $85.44 $86.26 $79.07 $81.57 618.30K
12/03/2021 $82.00 $83.03 $76.15 $78.69 1.09M
ACM Research supplies capital equipment developed for the semiconductor industry. Co.'s tools are use in fabricating foundry, logic and memory chips, including dynamic random-access memory and 3D NAND-flash memory chips. Co. also develops, manufactures and sells a range of packaging tools to wafer assembly and packaging customers. Co.'s technology and product include: Single Wafer Wet Cleaning Equipment for Front End Production Processes, which consist of its proprietary Space Alternated Phase Shift, Timely Energized Bubble Oscillation and Single-Wafer Tools for Back-End Assembly and Packaging, which provides a range of single-wafer tools for back-end wafer assembly and packaging factories.
Date Close
11/29/2021$86.57
11/30/2021$87.42
12/01/2021$84.37
12/02/2021$81.57
12/03/2021$78.69
ACMR is categorized under the Industrials sector; below are some other companies in the same sector:

ACPW Historical Stock Prices
ACU Historical Stock Prices
ACY Historical Stock Prices
ADEP Historical Stock Prices
ADS Historical Stock Prices
ADT Historical Stock Prices
AEGN Historical Stock Prices
AER Historical Stock Prices
AETI Historical Stock Prices
AFN Historical Stock Prices

Also explore: ACMR shares outstanding history

Email EnvelopeFree ACMR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ACMR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.