ACLS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 111.52 | -0.95 | -0.84% | 112.38 | 114.09 | 111.45 | 529,727 |
Mar 27 2024 | 112.47 | 4.43 | 4.10% | 109.22 | 112.58 | 107.46 | 507,042 |
Mar 26 2024 | 108.04 | -1.51 | -1.38% | 110.46 | 110.75 | 108.01 | 471,962 |
Mar 25 2024 | 109.55 | -3.11 | -2.76% | 109.00 | 110.90 | 107.46 | 586,553 |
Mar 22 2024 | 112.66 | -1.76 | -1.54% | 114.00 | 114.42 | 111.97 | 377,084 |
Mar 21 2024 | 114.42 | 1.35 | 1.19% | 115.51 | 117.93 | 113.75 | 532,887 |
Mar 20 2024 | 113.07 | 1.91 | 1.72% | 112.20 | 113.75 | 109.215 | 513,392 |
Mar 19 2024 | 111.16 | 0.95 | 0.86% | 108.65 | 111.21 | 107.09 | 551,714 |
Mar 18 2024 | 110.21 | 2.60 | 2.42% | 110.41 | 111.38 | 109.22 | 539,162 |
Mar 15 2024 | 107.61 | -0.50 | -0.46% | 106.56 | 108.1367 | 106.11 | 773,042 |
Mar 14 2024 | 108.11 | -0.54 | -0.50% | 108.32 | 109.24 | 106.95 | 627,786 |
Mar 13 2024 | 108.65 | -3.24 | -2.90% | 111.15 | 111.965 | 108.37 | 791,417 |
Mar 12 2024 | 111.89 | -0.59 | -0.52% | 114.60 | 114.60 | 110.90 | 513,438 |
Mar 11 2024 | 112.48 | 0.57 | 0.51% | 111.65 | 114.02 | 110.905 | 633,140 |
Mar 08 2024 | 111.91 | -6.72 | -5.66% | 119.05 | 119.19 | 111.88 | 858,404 |
Mar 07 2024 | 118.63 | 5.42 | 4.79% | 114.68 | 119.2299 | 114.49 | 502,741 |
Mar 06 2024 | 113.21 | 1.80 | 1.62% | 113.25 | 114.50 | 110.21 | 520,886 |
Mar 05 2024 | 111.41 | -3.32 | -2.89% | 112.62 | 114.00 | 110.25 | 475,088 |
Mar 04 2024 | 114.73 | -1.54 | -1.32% | 117.36 | 117.36 | 114.40 | 595,604 |
Mar 01 2024 | 116.27 | 3.60 | 3.20% | 114.00 | 117.58 | 112.515 | 554,837 |
Feb 29 2024 | 112.67 | 1.95 | 1.76% | 112.67 | 114.11 | 111.56 | 842,446 |
Feb 28 2024 | 110.72 | 0.98 | 0.89% | 108.15 | 111.301 | 107.1381 | 547,343 |
Feb 27 2024 | 109.74 | -0.95 | -0.86% | 111.68 | 111.9999 | 109.37 | 613,520 |
Feb 26 2024 | 110.69 | 1.04 | 0.95% | 110.99 | 111.78 | 109.26 | 498,317 |
Feb 23 2024 | 109.65 | -1.80 | -1.62% | 111.50 | 112.23 | 109.58 | 656,954 |
Feb 22 2024 | 111.45 | 2.13 | 1.95% | 112.17 | 113.15 | 109.30 | 732,236 |
Feb 21 2024 | 109.32 | -2.59 | -2.31% | 110.00 | 110.76 | 107.48 | 942,340 |
Feb 20 2024 | 111.91 | -4.87 | -4.17% | 114.00 | 114.3627 | 110.545 | 973,582 |
Feb 16 2024 | 116.78 | -2.48 | -2.08% | 120.45 | 122.40 | 116.69 | 613,376 |
Feb 15 2024 | 119.26 | -1.34 | -1.11% | 121.86 | 123.00 | 117.79 | 635,112 |
Feb 14 2024 | 120.60 | 2.25 | 1.90% | 120.20 | 122.69 | 119.00 | 618,915 |
Feb 13 2024 | 118.35 | -3.97 | -3.25% | 116.92 | 122.64 | 116.05 | 913,388 |
Feb 12 2024 | 122.32 | -3.00 | -2.39% | 125.06 | 126.64 | 121.2401 | 870,281 |
Feb 09 2024 | 125.32 | 3.07 | 2.51% | 124.62 | 127.26 | 120.235 | 1,099,953 |
Feb 08 2024 | 122.25 | -9.24 | -7.03% | 117.45 | 124.91 | 110.00 | 2,533,441 |
Feb 07 2024 | 131.49 | 1.67 | 1.29% | 132.21 | 134.30 | 129.39 | 1,228,631 |
Feb 06 2024 | 129.82 | -0.38 | -0.29% | 129.55 | 131.21 | 128.00 | 717,819 |
Feb 05 2024 | 130.20 | -1.42 | -1.08% | 132.38 | 134.2599 | 128.5301 | 554,167 |
Feb 02 2024 | 131.62 | 0.93 | 0.71% | 130.25 | 132.94 | 129.475 | 381,174 |
Feb 01 2024 | 130.69 | 0.64 | 0.49% | 131.80 | 132.16 | 127.43 | 583,283 |
Jan 31 2024 | 130.05 | -3.36 | -2.52% | 131.00 | 135.195 | 128.10 | 787,194 |
Jan 30 2024 | 133.41 | -1.01 | -0.75% | 133.99 | 135.4045 | 132.90 | 486,218 |
Jan 29 2024 | 134.42 | 3.13 | 2.38% | 132.29 | 134.50 | 129.79 | 648,491 |
Jan 26 2024 | 131.29 | -5.02 | -3.68% | 134.29 | 135.2399 | 130.77 | 812,337 |
Jan 25 2024 | 136.31 | -3.80 | -2.71% | 143.54 | 144.193 | 135.87 | 914,696 |
Jan 24 2024 | 140.11 | 0.78 | 0.56% | 142.60 | 145.77 | 139.61 | 937,598 |
Jan 23 2024 | 139.33 | 1.45 | 1.05% | 139.00 | 140.64 | 136.6321 | 709,915 |
Jan 22 2024 | 137.88 | 6.24 | 4.74% | 133.55 | 138.50 | 133.55 | 950,768 |
Jan 19 2024 | 131.64 | 5.97 | 4.75% | 127.54 | 131.845 | 125.4101 | 815,059 |
Jan 18 2024 | 125.67 | 5.33 | 4.43% | 124.97 | 127.58 | 122.5641 | 888,203 |
Jan 17 2024 | 120.34 | 0.71 | 0.59% | 118.12 | 120.80 | 116.265 | 753,624 |
Jan 16 2024 | 119.63 | 5.51 | 4.83% | 118.15 | 122.24 | 116.17 | 1,075,966 |
Jan 12 2024 | 114.12 | -0.70 | -0.61% | 114.85 | 116.02 | 113.10 | 490,782 |
Jan 11 2024 | 114.82 | -1.26 | -1.09% | 116.08 | 117.8322 | 112.51 | 772,390 |
Jan 10 2024 | 116.08 | -4.07 | -3.39% | 118.30 | 118.895 | 112.955 | 1,178,045 |
Jan 09 2024 | 120.15 | -0.82 | -0.68% | 119.00 | 121.24 | 117.6164 | 334,427 |
Jan 08 2024 | 120.97 | 3.14 | 2.66% | 118.30 | 122.00 | 117.67 | 589,681 |
Jan 05 2024 | 117.83 | 1.70 | 1.46% | 116.44 | 118.07 | 115.21 | 643,485 |
Jan 04 2024 | 116.13 | -4.79 | -3.96% | 118.71 | 119.23 | 114.22 | 827,785 |
Jan 03 2024 | 120.92 | -3.80 | -3.05% | 122.15 | 123.00 | 120.21 | 550,578 |
Jan 02 2024 | 124.72 | -4.97 | -3.83% | 127.38 | 127.38 | 123.33 | 639,250 |