Aclaris Therapeutics Stock Price History
NASDAQ: ACRSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.83+0.04 (+1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACRS price history at a glance
The price history for Aclaris Therapeutics (ACRS) on this page begins on October 5, 2015, when the stock closed at $12.50; it most recently closed at $3.83 on October 5, 2026. The highest price in this record is $33.88, reached on December 14, 2015; the latest close is 88.7% below that peak. Across the 10 complete calendar years in the table, ACRS finished higher in 6 and lower in 4. Its best year was 2020 (+251.6%) and its worst was 2023 (-93.3%).
Over roughly 11 years the share price changed -69.4%, a -10.2% compound annual price return (excluding dividends). In the last 12 months alone, ACRS has gained 104.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $33.88
- Date of high
- Dec 14, 2015
- Low since 2015
- $0.59
- Date of low
- Nov 13, 2023
- 52-week high
- $6.60
- 52-week low
- $1.74
- IPO year
- 2015
- Last close
- $3.83
ACRS returns
1 week
-12.76%
1 month
-31.12%
3 months
-31.36%
6 months
-5.20%
Year to date
+27.24%
1 year
+104.81%
3 years
-28.01%
5 years
-77.22%
ACRS price return, excluding dividends.
ACRS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.83 | +32.99% |
| 2025 | 2.88 | +10.77% |
| 2024 | 2.60 | +147.62% |
| 2023 | 1.05 | -93.33% |
| 2022 | 15.75 | +8.32% |
| 2021 | 14.54 | +124.73% |
| 2020 | 6.47 | +251.63% |
| 2019 | 1.84 | -75.88% |
| 2018 | 7.63 | -69.06% |
| 2017 | 24.66 | -9.14% |
| 2016 | 27.14 | +0.74% |
| 2015* | 26.94 | +115.52% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
ACRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.76 | 3.94 | 3.64 | 3.83 | +1.06% | |
| 3.37 | 3.82 | 3.18 | 3.79 | +11.47% | |
| 3.58 | 3.60 | 3.32 | 3.40 | -8.11% | |
| 4.22 | 4.24 | 3.65 | 3.70 | -13.35% | |
| 4.34 | 4.41 | 4.07 | 4.27 | -2.73% | |
| 4.44 | 4.52 | 4.21 | 4.39 | -0.45% | |
| 5.18 | 5.18 | 4.35 | 4.41 | -16.16% | |
| 5.30 | 5.40 | 5.21 | 5.26 | -0.38% | |
| 5.42 | 5.45 | 5.16 | 5.28 | -2.76% | |
| 5.07 | 5.47 | 5.02 | 5.43 | +5.44% | |
| 5.39 | 5.54 | 5.10 | 5.15 | -4.28% | |
| 5.24 | 5.44 | 5.15 | 5.38 | +2.28% | |
| 5.70 | 5.74 | 5.04 | 5.26 | -8.04% | |
| 5.63 | 5.77 | 5.50 | 5.72 | +2.69% | |
| 5.55 | 5.62 | 5.40 | 5.57 | +1.27% | |
| 5.41 | 5.54 | 5.36 | 5.50 | +1.85% | |
| 5.37 | 5.63 | 5.34 | 5.40 | +1.50% | |
| 5.54 | 5.56 | 4.98 | 5.32 | -3.71% | |
| 5.60 | 5.62 | 5.41 | 5.53 | -2.04% | |
| 5.29 | 5.72 | 5.29 | 5.64 | +6.02% | |
| 5.50 | 5.60 | 5.17 | 5.32 | -3.36% | |
| 5.55 | 5.56 | 5.39 | 5.51 | -0.99% | |
| 6.08 | 6.08 | 5.41 | 5.56 | -8.25% | |
| 6.08 | 6.15 | 5.92 | 6.06 | -1.78% | |
| 5.97 | 6.20 | 5.87 | 6.17 | +3.70% | |
| 6.24 | 6.27 | 5.90 | 5.95 | -3.72% | |
| 6.09 | 6.24 | 5.88 | 6.18 | +2.66% | |
| 6.09 | 6.24 | 5.95 | 6.02 | -0.50% | |
| 5.97 | 6.06 | 5.85 | 6.05 | +0.67% | |
| 6.10 | 6.18 | 5.95 | 6.01 | -2.44% | |
| 6.15 | 6.31 | 6.12 | 6.16 | -0.48% | |
| 6.53 | 6.53 | 6.07 | 6.19 | -5.28% | |
| 6.36 | 6.60 | 6.15 | 6.54 | +3.57% | |
| 6.35 | 6.40 | 6.02 | 6.31 | -1.56% | |
| 6.36 | 6.50 | 6.29 | 6.41 | +1.26% | |
| 6.35 | 6.46 | 6.17 | 6.33 | -1.71% | |
| 6.40 | 6.45 | 6.20 | 6.44 | +2.14% | |
| 5.88 | 6.32 | 5.85 | 6.31 | +6.50% | |
| 5.72 | 5.96 | 5.69 | 5.92 | +2.42% | |
| 5.82 | 5.86 | 5.64 | 5.78 | -1.37% | |
| 5.90 | 6.06 | 5.81 | 5.86 | +0.34% | |
| 5.94 | 5.97 | 5.84 | 5.84 | -1.35% | |
| 5.90 | 5.94 | 5.80 | 5.92 | +0.34% | |
| 5.92 | 5.99 | 5.67 | 5.90 | -0.17% | |
| 6.08 | 6.23 | 5.65 | 5.91 | -2.96% | |
| 6.34 | 6.44 | 5.90 | 6.09 | -4.25% | |
| 5.99 | 6.52 | 5.91 | 6.36 | +6.35% | |
| 5.63 | 6.05 | 5.59 | 5.98 | +8.14% | |
| 5.19 | 5.55 | 5.01 | 5.53 | +6.35% | |
| 5.30 | 5.34 | 5.10 | 5.20 | -2.26% | |
| 5.13 | 5.43 | 5.01 | 5.32 | +3.91% | |
| 5.34 | 5.35 | 5.05 | 5.12 | -3.94% | |
| 5.34 | 5.37 | 5.18 | 5.33 | -0.74% | |
| 5.29 | 5.62 | 5.20 | 5.37 | +2.68% | |
| 5.52 | 5.54 | 5.21 | 5.23 | -4.56% | |
| 5.51 | 5.62 | 5.37 | 5.48 | -2.49% | |
| 5.69 | 5.69 | 5.51 | 5.62 | -1.23% | |
| 5.55 | 5.69 | 5.46 | 5.69 | +2.15% | |
| 5.73 | 5.88 | 5.53 | 5.57 | -1.94% | |
| 5.30 | 5.70 | 5.24 | 5.68 | +5.97% | |
| 5.59 | 5.64 | 5.27 | 5.36 | -4.29% | |
| 5.41 | 5.69 | 5.31 | 5.60 | +3.13% | |
| 5.65 | 5.65 | 5.35 | 5.43 | -1.27% | |
| 5.53 | 5.58 | 5.35 | 5.50 | -1.43% | |
| 5.76 | 5.76 | 5.46 | 5.58 | -2.28% | |
| 5.61 | 5.85 | 5.54 | 5.71 | +3.63% | |
| 5.57 | 5.66 | 5.42 | 5.51 | -1.96% | |
| 5.48 | 5.76 | 5.37 | 5.62 | +2.37% | |
| 5.63 | 5.67 | 5.46 | 5.49 | -1.26% | |
| 5.36 | 5.58 | 5.33 | 5.56 | +4.12% | |
| 5.65 | 5.69 | 5.24 | 5.34 | +0.95% | |
| 4.99 | 5.35 | 4.94 | 5.29 | +5.38% | |
| 5.00 | 5.07 | 4.86 | 5.02 | +0.40% | |
| 4.88 | 5.14 | 4.80 | 5.00 | +1.83% | |
| 4.77 | 4.97 | 4.76 | 4.91 | +2.51% | |
| 4.93 | 5.00 | 4.71 | 4.79 | -2.64% | |
| 4.77 | 5.12 | 4.77 | 4.92 | +1.65% | |
| 4.55 | 4.93 | 4.50 | 4.84 | +7.56% | |
| 4.56 | 4.58 | 4.37 | 4.50 | +1.81% | |
| 4.32 | 4.52 | 4.30 | 4.42 | +1.84% | |
| 4.37 | 4.43 | 4.25 | 4.34 | -0.46% | |
| 4.43 | 4.55 | 4.26 | 4.36 | +0.93% | |
| 4.39 | 4.53 | 4.29 | 4.32 | -1.14% | |
| 4.12 | 4.39 | 4.07 | 4.37 | +6.59% | |
| 4.29 | 4.39 | 4.08 | 4.10 | -4.65% | |
| 4.41 | 4.47 | 4.22 | 4.30 | -1.38% | |
| 4.42 | 4.49 | 4.29 | 4.36 | 0.00% | |
| 4.69 | 4.70 | 4.33 | 4.36 | -7.43% | |
| 4.46 | 4.77 | 4.42 | 4.71 | +6.56% | |
| 4.63 | 4.66 | 4.40 | 4.42 | -4.54% | |
| 4.41 | 4.67 | 4.35 | 4.63 | +6.68% | |
| 4.53 | 4.55 | 4.32 | 4.34 | -4.62% | |
| 4.61 | 4.68 | 4.50 | 4.55 | -0.44% | |
| 4.60 | 4.63 | 4.55 | 4.57 | -0.22% | |
| 4.51 | 4.69 | 4.50 | 4.58 | +1.55% | |
| 4.52 | 4.62 | 4.47 | 4.51 | -0.22% | |
| 4.54 | 4.60 | 4.50 | 4.52 | -0.44% | |
| 4.50 | 4.58 | 4.45 | 4.54 | +0.22% | |
| 4.49 | 4.62 | 4.39 | 4.53 | +1.80% | |
| 4.35 | 4.51 | 4.34 | 4.45 | +1.14% | |
| 4.53 | 4.54 | 4.23 | 4.40 | -2.65% | |
| 4.70 | 4.82 | 4.49 | 4.52 | -5.83% | |
| 5.10 | 5.15 | 4.79 | 4.80 | -5.70% | |
| 4.83 | 5.09 | 4.80 | 5.09 | +4.30% | |
| 4.95 | 4.95 | 4.79 | 4.88 | -1.41% | |
| 4.94 | 5.12 | 4.80 | 4.95 | +0.41% | |
| 4.83 | 4.94 | 4.66 | 4.93 | +1.44% | |
| 4.67 | 4.89 | 4.56 | 4.86 | +1.67% | |
| 4.81 | 4.88 | 4.70 | 4.78 | +0.63% | |
| 4.72 | 4.88 | 4.59 | 4.75 | +4.86% | |
| 4.39 | 4.67 | 4.38 | 4.53 | +2.72% | |
| 4.35 | 4.46 | 4.26 | 4.41 | +1.61% | |
| 4.48 | 4.54 | 4.22 | 4.34 | -2.91% | |
| 4.28 | 4.49 | 4.19 | 4.47 | +5.92% | |
| 4.20 | 4.37 | 4.08 | 4.22 | -4.31% | |
| 4.30 | 4.48 | 4.25 | 4.41 | +2.56% | |
| 4.36 | 4.54 | 4.27 | 4.30 | -5.49% | |
| 4.37 | 4.56 | 4.37 | 4.55 | +3.64% | |
| 4.20 | 4.41 | 4.16 | 4.39 | +5.28% | |
| 4.24 | 4.33 | 4.14 | 4.17 | -1.88% | |
| 4.23 | 4.32 | 4.18 | 4.25 | 0.00% | |
| 4.10 | 4.27 | 4.03 | 4.25 | +6.78% | |
| 4.03 | 4.04 | 3.85 | 3.98 | +1.27% | |
| 3.92 | 4.04 | 3.88 | 3.93 | +0.26% | |
| 3.91 | 4.02 | 3.86 | 3.92 | +0.51% | |
| 4.04 | 4.18 | 3.90 | 3.90 | -3.47% | |
| 4.08 | 4.14 | 3.93 | 4.04 | -0.98% | |
| 3.93 | 4.10 | 3.83 | 4.08 | +3.29% | |
| 3.95 | 3.99 | 3.71 | 3.95 | +5.33% | |
| 3.76 | 3.79 | 3.60 | 3.75 | -1.32% | |
| 4.18 | 4.19 | 3.79 | 3.80 | -9.52% | |
| 4.05 | 4.22 | 4.01 | 4.20 | +1.45% | |
| 3.81 | 4.17 | 3.79 | 4.14 | +10.40% | |
| 3.52 | 3.77 | 3.52 | 3.75 | +7.45% | |
| 3.52 | 3.57 | 3.35 | 3.49 | -0.85% | |
| 3.50 | 3.61 | 3.40 | 3.52 | 0.00% | |
| 3.53 | 3.60 | 3.44 | 3.52 | -1.95% | |
| 3.32 | 3.62 | 3.32 | 3.59 | +8.79% | |
| 3.53 | 3.62 | 3.20 | 3.30 | -7.82% | |
| 3.72 | 3.75 | 3.50 | 3.58 | -2.98% | |
| 3.76 | 3.78 | 3.60 | 3.69 | -1.34% | |
| 3.61 | 3.80 | 3.52 | 3.74 | +2.19% | |
| 3.86 | 3.89 | 3.59 | 3.66 | -5.67% | |
| 3.73 | 3.94 | 3.67 | 3.88 | +3.74% | |
| 3.61 | 3.84 | 3.59 | 3.74 | +5.65% | |
| 3.50 | 3.63 | 3.47 | 3.54 | +0.85% | |
| 3.53 | 3.62 | 3.39 | 3.51 | -2.50% | |
| 3.67 | 3.70 | 3.36 | 3.60 | -1.91% | |
| 3.42 | 3.74 | 3.40 | 3.67 | +8.26% | |
| 2.99 | 3.40 | 2.95 | 3.39 | +10.78% | |
| 3.02 | 3.13 | 3.00 | 3.06 | -1.92% | |
| 3.07 | 3.16 | 2.97 | 3.12 | +0.65% | |
| 3.05 | 3.20 | 3.05 | 3.10 | +1.97% | |
| 3.00 | 3.08 | 2.92 | 3.04 | -0.33% | |
| 2.83 | 3.11 | 2.75 | 3.05 | +6.27% | |
| 3.08 | 3.14 | 2.85 | 2.87 | -8.31% | |
| 3.17 | 3.17 | 2.80 | 3.13 | -5.44% | |
| 3.38 | 3.42 | 3.24 | 3.31 | -1.49% | |
| 3.27 | 3.44 | 3.25 | 3.36 | +3.38% | |
| 3.24 | 3.31 | 3.15 | 3.25 | +0.31% | |
| 3.20 | 3.33 | 3.13 | 3.24 | +0.31% | |
| 3.15 | 3.29 | 3.12 | 3.23 | +1.89% | |
| 3.28 | 3.28 | 3.11 | 3.17 | -2.76% | |
| 3.19 | 3.38 | 3.12 | 3.26 | +2.19% | |
| 3.36 | 3.40 | 3.17 | 3.19 | -5.06% | |
| 3.42 | 3.43 | 3.25 | 3.36 | -0.88% | |
| 3.65 | 3.68 | 3.35 | 3.39 | -7.12% | |
| 3.72 | 3.78 | 3.60 | 3.65 | -1.08% | |
| 3.56 | 3.75 | 3.42 | 3.69 | +3.36% | |
| 3.36 | 3.65 | 3.30 | 3.57 | +5.31% | |
| 3.54 | 3.65 | 3.37 | 3.39 | -4.24% | |
| 3.50 | 3.60 | 3.42 | 3.54 | +2.02% | |
| 3.55 | 3.59 | 3.42 | 3.47 | -3.88% | |
| 3.46 | 3.73 | 3.38 | 3.61 | +2.85% | |
| 3.55 | 3.80 | 3.48 | 3.51 | +2.33% | |
| 3.53 | 3.63 | 3.42 | 3.43 | -2.28% | |
| 3.90 | 3.92 | 3.51 | 3.51 | -9.30% | |
| 3.84 | 3.99 | 3.78 | 3.87 | +1.31% | |
| 4.52 | 4.57 | 3.71 | 3.82 | -15.11% | |
| 4.52 | 4.84 | 4.39 | 4.50 | -0.66% | |
| 4.46 | 4.69 | 4.14 | 4.53 | +2.49% | |
| 4.24 | 4.80 | 4.03 | 4.42 | -0.23% | |
| 2.95 | 4.89 | 2.95 | 4.43 | +69.08% | |
| 2.69 | 2.69 | 2.61 | 2.62 | -1.87% | |
| 2.75 | 2.77 | 2.64 | 2.67 | -2.55% | |
| 2.72 | 2.81 | 2.70 | 2.74 | +1.11% | |
| 2.64 | 2.74 | 2.59 | 2.71 | +1.88% | |
| 2.61 | 2.68 | 2.50 | 2.66 | +0.76% | |
| 2.68 | 2.74 | 2.63 | 2.64 | -1.49% | |
| 2.65 | 2.69 | 2.59 | 2.68 | 0.00% | |
| 2.65 | 2.75 | 2.60 | 2.68 | +1.13% | |
| 2.76 | 2.79 | 2.49 | 2.65 | 0.00% | |
| 2.90 | 2.90 | 2.58 | 2.65 | -7.99% | |
| 3.01 | 3.04 | 2.82 | 2.88 | -4.32% | |
| 2.90 | 3.03 | 2.90 | 3.01 | +3.79% | |
| 3.02 | 3.02 | 2.88 | 2.90 | -3.65% | |
| 3.02 | 3.05 | 2.98 | 3.01 | -0.66% | |
| 3.04 | 3.05 | 2.99 | 3.03 | -0.33% | |
| 2.91 | 3.09 | 2.91 | 3.04 | +4.83% | |
| 3.05 | 3.06 | 2.78 | 2.90 | -5.54% | |
| 3.09 | 3.14 | 3.03 | 3.07 | -2.23% | |
| 3.09 | 3.23 | 3.05 | 3.14 | +1.95% | |
| 3.03 | 3.15 | 3.03 | 3.08 | +1.65% | |
| 3.26 | 3.26 | 3.03 | 3.03 | -5.61% | |
| 3.18 | 3.31 | 3.11 | 3.21 | +1.26% | |
| 3.25 | 3.39 | 3.16 | 3.17 | -2.46% | |
| 3.41 | 3.41 | 3.25 | 3.25 | -3.27% | |
| 3.29 | 3.48 | 3.23 | 3.36 | +2.75% | |
| 3.21 | 3.29 | 3.12 | 3.27 | +1.87% | |
| 3.30 | 3.33 | 3.19 | 3.21 | -2.13% | |
| 2.99 | 3.35 | 2.93 | 3.28 | +12.33% | |
| 3.00 | 3.03 | 2.90 | 2.92 | -2.99% | |
| 2.75 | 3.08 | 2.72 | 3.01 | +8.27% | |
| 2.71 | 2.90 | 2.66 | 2.78 | +2.96% | |
| 2.64 | 2.74 | 2.59 | 2.70 | +3.45% | |
| 2.79 | 2.82 | 2.61 | 2.61 | -7.77% | |
| 2.90 | 2.92 | 2.76 | 2.83 | -1.74% | |
| 2.73 | 2.90 | 2.70 | 2.88 | +5.49% | |
| 2.76 | 2.77 | 2.65 | 2.73 | -0.73% | |
| 2.53 | 2.78 | 2.46 | 2.75 | +9.56% | |
| 2.34 | 2.56 | 2.34 | 2.51 | +4.15% | |
| 2.47 | 2.57 | 2.39 | 2.41 | -2.03% | |
| 2.50 | 2.55 | 2.41 | 2.46 | -1.20% | |
| 2.45 | 2.55 | 2.38 | 2.49 | +1.63% | |
| 2.51 | 2.60 | 2.43 | 2.45 | -2.78% | |
| 2.28 | 2.61 | 2.25 | 2.52 | +8.62% | |
| 2.39 | 2.42 | 2.26 | 2.32 | -3.73% | |
| 2.29 | 2.44 | 2.25 | 2.41 | +4.78% | |
| 2.10 | 2.34 | 2.10 | 2.30 | +7.98% | |
| 2.34 | 2.47 | 2.12 | 2.13 | -8.19% | |
| 2.26 | 2.36 | 2.15 | 2.32 | +2.20% | |
| 2.29 | 2.64 | 2.20 | 2.27 | +0.44% | |
| 2.36 | 2.36 | 2.13 | 2.26 | -4.24% | |
| 2.50 | 2.60 | 2.31 | 2.36 | -7.81% | |
| 2.65 | 2.70 | 2.40 | 2.56 | +1.59% | |
| 2.45 | 2.62 | 2.44 | 2.52 | +1.20% | |
| 2.31 | 2.49 | 2.27 | 2.49 | +6.41% | |
| 2.40 | 2.42 | 2.24 | 2.34 | -2.09% | |
| 2.38 | 2.47 | 2.30 | 2.39 | +2.14% | |
| 2.15 | 2.39 | 2.15 | 2.34 | +8.84% | |
| 2.26 | 2.33 | 2.10 | 2.15 | -4.87% | |
| 2.25 | 2.35 | 2.22 | 2.26 | 0.00% | |
| 2.33 | 2.51 | 2.19 | 2.26 | -5.04% | |
| 2.03 | 2.47 | 2.03 | 2.38 | +18.41% | |
| 1.97 | 2.04 | 1.93 | 2.01 | +5.79% | |
| 2.00 | 2.07 | 1.88 | 1.90 | -7.32% | |
| 1.92 | 2.10 | 1.90 | 2.05 | +6.22% | |
| 1.85 | 1.96 | 1.83 | 1.93 | +6.63% | |
| 1.89 | 1.89 | 1.74 | 1.81 | -5.24% | |
| 1.91 | 1.95 | 1.88 | 1.91 | +2.14% | |
| 1.97 | 1.97 | 1.86 | 1.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACRS chart for longer ranges.