Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 756.00 | 0.00 | 0.00% | 750.00 | 766.00 | 744.00 | 102,090 |
| May 21 2024 | 756.00 | -2.00 | -0.26% | 756.00 | 768.00 | 756.00 | 351,161 |
| May 20 2024 | 758.00 | 2.00 | 0.26% | 750.00 | 762.00 | 748.00 | 81,091 |
| May 17 2024 | 756.00 | 14.00 | 1.89% | 740.00 | 768.00 | 740.00 | 32,854 |
| May 16 2024 | 742.00 | 10.00 | 1.37% | 742.00 | 746.00 | 736.00 | 115,863 |
| May 15 2024 | 732.00 | -14.00 | -1.88% | 754.00 | 754.00 | 724.00 | 61,202 |
| May 14 2024 | 746.00 | 28.00 | 3.90% | 716.00 | 762.00 | 716.00 | 90,487 |
| May 13 2024 | 718.00 | -2.00 | -0.28% | 708.00 | 718.00 | 708.00 | 51,373 |
| May 10 2024 | 720.00 | 8.00 | 1.12% | 704.00 | 720.00 | 700.00 | 38,997 |
| May 09 2024 | 712.00 | 12.00 | 1.71% | 708.00 | 718.00 | 700.00 | 101,200 |
| May 08 2024 | 700.00 | -14.00 | -1.96% | 710.00 | 710.00 | 700.00 | 28,419 |
| May 07 2024 | 714.00 | 14.00 | 2.00% | 682.00 | 714.00 | 682.00 | 33,056 |
| May 03 2024 | 700.00 | 24.00 | 3.55% | 676.00 | 700.00 | 666.00 | 68,085 |
| May 02 2024 | 676.00 | 12.00 | 1.81% | 662.00 | 680.00 | 662.00 | 184,000 |
| May 01 2024 | 664.00 | 4.00 | 0.61% | 660.00 | 678.00 | 660.00 | 49,220 |
| Apr 30 2024 | 660.00 | 18.00 | 2.80% | 642.00 | 680.00 | 642.00 | 52,120 |
| Apr 29 2024 | 642.00 | 6.00 | 0.94% | 630.00 | 642.00 | 630.00 | 35,944 |
| Apr 26 2024 | 636.00 | 8.00 | 1.27% | 616.00 | 636.00 | 616.00 | 20,612 |
| Apr 25 2024 | 628.00 | 2.00 | 0.32% | 622.00 | 628.00 | 604.00 | 75,658 |
| Apr 24 2024 | 626.00 | 4.00 | 0.64% | 620.00 | 626.00 | 612.00 | 18,960 |
| Apr 23 2024 | 622.00 | 22.00 | 3.67% | 622.00 | 622.00 | 622.00 | 7,361 |
| Apr 22 2024 | 600.00 | -14.00 | -2.28% | 600.00 | 610.00 | 600.00 | 181,033 |
| Apr 19 2024 | 614.00 | -4.00 | -0.65% | 616.00 | 616.00 | 614.00 | 28,215 |
| Apr 18 2024 | 618.00 | 2.00 | 0.32% | 618.00 | 620.00 | 618.00 | 24,962 |
| Apr 17 2024 | 616.00 | 26.00 | 4.41% | 578.00 | 620.00 | 578.00 | 292,379 |
| Apr 16 2024 | 590.00 | 28.00 | 4.98% | 566.00 | 594.00 | 562.00 | 82,354 |
| Apr 15 2024 | 562.00 | 0.00 | 0.00% | 556.00 | 562.00 | 556.00 | 76,563 |
| Apr 12 2024 | 562.00 | 2.00 | 0.36% | 560.00 | 570.00 | 558.00 | 36,261 |
| Apr 11 2024 | 560.00 | 6.00 | 1.08% | 554.00 | 562.00 | 552.00 | 42,986 |
| Apr 10 2024 | 554.00 | 12.00 | 2.21% | 542.00 | 560.00 | 542.00 | 20,692 |
| Apr 09 2024 | 542.00 | 2.00 | 0.37% | 540.00 | 542.00 | 532.00 | 20,060 |
| Apr 08 2024 | 540.00 | 0.00 | 0.00% | 540.00 | 540.00 | 540.00 | 4,950 |
| Apr 05 2024 | 540.00 | 0.00 | 0.00% | 528.00 | 546.00 | 528.00 | 31,908 |
| Apr 04 2024 | 540.00 | -4.00 | -0.74% | 544.00 | 544.00 | 528.00 | 21,405 |
| Apr 03 2024 | 544.00 | 8.00 | 1.49% | 530.00 | 544.00 | 530.00 | 26,610 |
| Apr 02 2024 | 536.00 | 0.00 | 0.00% | 530.00 | 542.00 | 530.00 | 54,078 |
| Mar 28 2024 | 536.00 | 5.00 | 0.94% | 535.00 | 536.00 | 531.00 | 28,821 |
| Mar 27 2024 | 531.00 | 19.00 | 3.71% | 537.00 | 537.00 | 515.00 | 144,581 |
| Mar 26 2024 | 512.00 | 2.00 | 0.39% | 510.00 | 512.00 | 508.00 | 46,114 |
| Mar 25 2024 | 510.00 | 2.00 | 0.39% | 508.00 | 510.00 | 506.00 | 31,560 |
| Mar 22 2024 | 508.00 | -2.00 | -0.39% | 512.00 | 512.00 | 503.00 | 27,241 |
| Mar 21 2024 | 510.00 | -2.00 | -0.39% | 510.00 | 511.00 | 505.00 | 111,034 |
| Mar 20 2024 | 512.00 | 0.00 | 0.00% | 513.00 | 513.00 | 510.00 | 21,406 |
| Mar 19 2024 | 512.00 | -2.00 | -0.39% | 515.00 | 515.00 | 510.00 | 41,559 |
| Mar 18 2024 | 514.00 | -1.00 | -0.19% | 512.00 | 515.00 | 503.00 | 36,988 |
| Mar 15 2024 | 515.00 | -3.00 | -0.58% | 519.00 | 522.00 | 514.00 | 128,448 |
| Mar 14 2024 | 518.00 | -7.00 | -1.33% | 527.00 | 527.00 | 515.00 | 15,193 |
| Mar 13 2024 | 525.00 | 7.00 | 1.35% | 515.00 | 525.00 | 515.00 | 85,317 |
| Mar 12 2024 | 518.00 | 1.00 | 0.19% | 515.00 | 520.00 | 513.00 | 22,036 |
| Mar 11 2024 | 517.00 | 0.00 | 0.00% | 513.00 | 521.00 | 511.00 | 41,943 |
| Mar 08 2024 | 517.00 | 5.00 | 0.98% | 512.00 | 520.00 | 511.00 | 27,399 |
| Mar 07 2024 | 512.00 | 2.00 | 0.39% | 509.00 | 519.00 | 509.00 | 40,391 |
| Mar 06 2024 | 510.00 | 3.00 | 0.59% | 510.00 | 515.00 | 505.00 | 23,218 |
| Mar 05 2024 | 507.00 | -9.00 | -1.74% | 512.00 | 523.00 | 500.00 | 18,421 |
| Mar 04 2024 | 516.00 | -11.00 | -2.09% | 528.00 | 531.00 | 512.00 | 85,442 |
| Mar 01 2024 | 527.00 | -10.00 | -1.86% | 536.00 | 537.00 | 527.00 | 17,354 |
| Feb 29 2024 | 537.00 | 4.00 | 0.75% | 530.00 | 537.00 | 530.00 | 251,456 |
| Feb 28 2024 | 533.00 | 0.00 | 0.00% | 535.00 | 535.00 | 530.00 | 261,467 |
| Feb 27 2024 | 533.00 | 0.00 | 0.00% | 537.00 | 537.00 | 530.00 | 54,167 |
| Feb 26 2024 | 533.00 | 3.00 | 0.57% | 530.00 | 535.00 | 530.00 | 169,472 |
| Feb 23 2024 | 530.00 | -2.00 | -0.38% | 526.00 | 536.00 | 525.00 | 28,568 |
