Register for streaming realtime charts, analysis tools, and prices.
ACIW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 49.16 | 0.18 | 0.37% | 48.92 | 50.61 | 48.71 | 650,446 |
| Sep 17 2024 | 48.98 | 0.04 | 0.08% | 49.36 | 49.50 | 48.56 | 572,557 |
| Sep 16 2024 | 48.94 | 0.41 | 0.84% | 48.55 | 49.045 | 48.36 | 506,318 |
| Sep 13 2024 | 48.53 | 1.15 | 2.43% | 47.63 | 48.97 | 47.55 | 740,981 |
| Sep 12 2024 | 47.38 | 0.35 | 0.74% | 47.23 | 47.71 | 46.98 | 418,464 |
| Sep 11 2024 | 47.03 | -0.03 | -0.06% | 46.75 | 47.09 | 46.175 | 572,298 |
| Sep 10 2024 | 47.06 | -0.61 | -1.28% | 47.76 | 47.79 | 46.35 | 734,320 |
| Sep 09 2024 | 47.67 | -0.15 | -0.31% | 47.85 | 48.35 | 47.26 | 986,616 |
| Sep 06 2024 | 47.82 | -1.18 | -2.41% | 49.07 | 49.275 | 47.66 | 636,398 |
| Sep 05 2024 | 49.00 | 0.42 | 0.86% | 48.31 | 49.22 | 47.97 | 670,189 |
| Sep 04 2024 | 48.58 | -0.37 | -0.76% | 48.85 | 49.75 | 48.54 | 720,509 |
| Sep 03 2024 | 48.95 | -1.41 | -2.80% | 50.07 | 50.52 | 48.725 | 743,241 |
| Aug 30 2024 | 50.36 | 0.69 | 1.39% | 49.67 | 50.52 | 49.481 | 714,081 |
| Aug 29 2024 | 49.67 | 0.78 | 1.60% | 49.00 | 49.86 | 48.8901 | 716,032 |
| Aug 28 2024 | 48.89 | -0.25 | -0.51% | 48.79 | 49.30 | 48.69 | 518,251 |
| Aug 27 2024 | 49.14 | -0.08 | -0.16% | 49.14 | 49.57 | 48.6108 | 432,945 |
| Aug 26 2024 | 49.22 | -0.26 | -0.53% | 49.58 | 50.07 | 49.08 | 433,465 |
| Aug 23 2024 | 49.48 | 1.37 | 2.85% | 48.41 | 49.52 | 47.90 | 518,018 |
| Aug 22 2024 | 48.11 | 0.03 | 0.06% | 48.08 | 48.42 | 47.91 | 428,855 |
| Aug 21 2024 | 48.08 | 0.28 | 0.59% | 47.89 | 48.435 | 47.76 | 755,714 |
| Aug 20 2024 | 47.80 | -0.05 | -0.10% | 47.79 | 47.97 | 47.46 | 382,827 |
| Aug 19 2024 | 47.85 | 0.35 | 0.74% | 47.67 | 47.97 | 47.16 | 524,070 |
| Aug 16 2024 | 47.50 | 0.36 | 0.76% | 47.10 | 47.51 | 46.87 | 649,442 |
| Aug 15 2024 | 47.14 | 0.32 | 0.68% | 47.54 | 47.69 | 46.67 | 573,557 |
| Aug 14 2024 | 46.82 | -0.33 | -0.70% | 47.34 | 47.50 | 46.38 | 587,399 |
| Aug 13 2024 | 47.15 | 1.52 | 3.33% | 45.75 | 47.16 | 45.75 | 1,222,967 |
| Aug 12 2024 | 45.63 | -0.96 | -2.06% | 46.36 | 46.78 | 45.10 | 963,270 |
| Aug 09 2024 | 46.59 | 0.28 | 0.60% | 46.30 | 46.71 | 45.91 | 606,926 |
| Aug 08 2024 | 46.31 | 0.95 | 2.09% | 45.81 | 46.67 | 45.81 | 652,173 |
| Aug 07 2024 | 45.36 | -0.43 | -0.94% | 46.31 | 46.57 | 45.25 | 763,046 |
| Aug 06 2024 | 45.79 | 2.24 | 5.14% | 43.72 | 46.315 | 43.60 | 1,393,992 |
| Aug 05 2024 | 43.55 | -1.31 | -2.92% | 42.24 | 44.06 | 41.79 | 893,935 |
| Aug 02 2024 | 44.86 | -0.89 | -1.95% | 44.60 | 45.44 | 44.18 | 1,151,138 |
| Aug 01 2024 | 45.75 | 2.52 | 5.83% | 48.25 | 48.80 | 45.43 | 1,737,136 |
| Jul 31 2024 | 43.23 | 0.45 | 1.05% | 43.29 | 43.69 | 42.79 | 1,311,750 |
| Jul 30 2024 | 42.78 | -0.37 | -0.86% | 43.37 | 43.95 | 42.3796 | 916,764 |
| Jul 29 2024 | 43.15 | 0.16 | 0.37% | 43.05 | 43.81 | 42.79 | 394,950 |
| Jul 26 2024 | 42.99 | 0.39 | 0.92% | 43.17 | 43.59 | 42.22 | 516,095 |
| Jul 25 2024 | 42.60 | 1.11 | 2.68% | 41.74 | 43.17 | 41.42 | 1,128,336 |
| Jul 24 2024 | 41.49 | -1.16 | -2.72% | 42.24 | 42.75 | 41.48 | 488,258 |
| Jul 23 2024 | 42.65 | 0.34 | 0.80% | 42.46 | 43.2798 | 42.32 | 675,782 |
| Jul 22 2024 | 42.31 | 0.87 | 2.10% | 41.50 | 42.31 | 40.9401 | 1,305,457 |
| Jul 19 2024 | 41.44 | -0.37 | -0.88% | 41.90 | 42.07 | 41.325 | 865,896 |
| Jul 18 2024 | 41.81 | -0.71 | -1.67% | 42.43 | 42.70 | 41.68 | 617,693 |
| Jul 17 2024 | 42.52 | -0.33 | -0.77% | 42.41 | 43.10 | 42.14 | 1,043,414 |
| Jul 16 2024 | 42.85 | 1.66 | 4.03% | 41.64 | 43.03 | 41.49 | 1,227,333 |
| Jul 15 2024 | 41.19 | 1.04 | 2.59% | 40.57 | 41.41 | 40.33 | 492,979 |
| Jul 12 2024 | 40.15 | -0.03 | -0.07% | 40.48 | 40.48 | 39.93 | 605,234 |
| Jul 11 2024 | 40.18 | 1.28 | 3.29% | 39.57 | 40.39 | 39.22 | 991,245 |
| Jul 10 2024 | 38.90 | -0.04 | -0.10% | 39.11 | 39.20 | 38.59 | 439,523 |
| Jul 09 2024 | 38.94 | -0.33 | -0.84% | 39.30 | 39.44 | 38.87 | 358,966 |
| Jul 08 2024 | 39.27 | -0.10 | -0.25% | 39.62 | 39.76 | 39.25 | 368,552 |
| Jul 05 2024 | 39.37 | 0.19 | 0.48% | 38.97 | 39.525 | 38.97 | 428,230 |
| Jul 03 2024 | 39.18 | 0.14 | 0.36% | 39.17 | 39.62 | 39.045 | 352,430 |
| Jul 02 2024 | 39.04 | -0.14 | -0.36% | 39.17 | 39.505 | 39.01 | 754,904 |
| Jul 01 2024 | 39.18 | 0.68 | 1.77% | 39.58 | 39.73 | 39.00 | 1,305,816 |
| Jun 28 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0 |
| Jun 27 2024 | 38.50 | 0.44 | 1.16% | 38.24 | 38.55 | 37.84 | 541,482 |
| Jun 26 2024 | 38.06 | 0.38 | 1.01% | 37.46 | 38.10 | 37.46 | 683,665 |
| Jun 25 2024 | 37.68 | 0.63 | 1.70% | 37.03 | 37.71 | 36.78 | 618,982 |
| Jun 24 2024 | 37.05 | -0.09 | -0.24% | 36.91 | 37.415 | 36.81 | 666,386 |
| Jun 21 2024 | 37.14 | 0.62 | 1.70% | 36.43 | 37.14 | 36.17 | 2,331,024 |
