Other US listings · ACRG · stock
American Clean Resources Group, Inc. (ACRG) stock price history
Every Other US listings trading session of American Clean Resources Group, Inc. from Mar 7, 2008 to Jul 17, 2026: 4,619 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACRG adjusted close, 2008 to 2026
- $350.00
- All time high, 2009
- $12.00
- 52 week high, $1.75 low
- 4,619
- Daily sessions since 2008
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ACRG key facts
- American Clean Resources Group, Inc. (ACRG) closed at $4.00 on Jul 17, 2026 on Other US listings.
- ACRG's all time high close is $350.00, set on Oct 14, 2009; its all time low close is $0.0800 on May 19, 2021.
- ACRG's 52 week range is $1.75 to $12.00.
- ACRG returned +100.0% over the year to Jul 17, 2026 and +5.3% over five years.
- Over ten years ACRG returned -50%, -6.7% a year compounded.
- ACRG's deepest drawdown was -100.0% from Oct 22, 2009 to May 19, 2021.
- DataCedar holds 4,619 daily sessions of ACRG history from Mar 7, 2008, adjusted for splits and dividends, served by the API under a key.
ACRG price chart, 2008 to 2026
ACRG returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -38.5% |
| 6 months | -51.7% |
| Year to date | -16.7% |
| 1 year | +100.0% |
| 3 years | +33.8% |
| 5 years | +5.3% |
| 10 years | -50.0% |
| Since Mar 7, 2008 | -96.4% |
| Compound annual growth, 18.4 years | -16.6% |
ACRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $350.00 on Oct 14, 2009
- All time low close
- $0.0800 on May 19, 2021
- 52 week high
- $12.00 on Jan 29, 2026
- 52 week low
- $1.75 on Sep 10, 2025
- Deepest drawdown
- -100.0% from Oct 22, 2009 to May 19, 2021, not yet recovered
- Best single session
- +13,900% on Oct 14, 2009
- Worst single session
- -98.0% on May 19, 2021
- Volatility, 1 year annualised
- 236.8%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2023, +567%
- Worst calendar year
- 2015, -97%
ACRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 7, 2008; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.00 | $12.00 | $3.00 | $4.00 | -20.0% | 162.2K | 135 |
| 2025 | $5.05 | $5.05 | $1.75 | $5.00 | -1.0% | 25K | 250 |
| 2024 | $9.00 | $11.26 | $5.05 | $5.05 | -49.5% | 126.1K | 252 |
| 2023 | $1.50 | $12.05 | $1.00 | $10.00 | +566.7% | 119.2K | 250 |
| 2022 | $6.99 | $11.05 | $1.50 | $1.50 | -78.5% | 224.4K | 251 |
| 2021 | $2.00 | $14.50 | $0.0800 | $6.98 | +249.0% | 205.5K | 252 |
| 2020 | $3.50 | $4.00 | $1.00 | $2.00 | -33.3% | 60.9K | 253 |
| 2019 | $4.00 | $4.50 | $1.00 | $3.00 | -25.0% | 78.6K | 252 |
| 2018 | $3.00 | $11.50 | $1.50 | $4.00 | +100.0% | 87K | 251 |
| 2017 | $3.00 | $11.00 | $1.00 | $2.00 | -33.3% | 105.4K | 251 |
| 2016 | $1.50 | $10.50 | $1.50 | $3.00 | +100.0% | 189.2K | 252 |
| 2015 | $59.50 | $65.50 | $0.5000 | $1.50 | -97.0% | 533.9K | 252 |
| 2014 | $54.50 | $128.50 | $35.00 | $50.00 | -3.8% | 130.5K | 252 |
| 2013 | $9.50 | $70.00 | $6.50 | $52.00 | +447.4% | 78.9K | 252 |
| 2012 | $32.50 | $41.50 | $5.50 | $9.50 | -76.3% | 29.2K | 250 |
| 2011 | $25.00 | $95.50 | $11.00 | $40.00 | +63.3% | 42.4K | 252 |
| 2010 | $75.00 | $97.00 | $12.50 | $24.50 | -67.3% | 9.9K | 252 |
| 2009 | $15.00 | $350.00 | $2.50 | $75.00 | +400.0% | 242 | 252 |
| 2008 | $112.50 | $112.50 | $15.00 | $15.00 | n/a | 40 | 208 |
ACRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $4.00 | -11.1% |
| June 2026 | $4.50 | +12.2% |
| May 2026 | $4.01 | -27.1% |
| April 2026 | $5.50 | -31.3% |
| March 2026 | $8.01 | 0.0% |
| February 2026 | $8.01 | -19.9% |
| January 2026 | $10.00 | +100.0% |
| December 2025 | $5.00 | -0.8% |
| November 2025 | $5.04 | +152.0% |
| October 2025 | $2.00 | 0.0% |
| September 2025 | $2.00 | 0.0% |
| August 2025 | $2.00 | 0.0% |
About the ACRG data
Daily bars. 4,619 sessions from Mar 7, 2008 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ACRG share price history
