Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 28.93 | 1.04 | 3.73% | 28.54 | 29.0087 | 28.54 | 34,892 |
| May 02 2024 | 27.89 | 0.78 | 2.88% | 27.48 | 27.95 | 27.13 | 384,552 |
| May 01 2024 | 27.11 | 0.26 | 0.97% | 26.93 | 27.96 | 26.93 | 978,913 |
| Apr 30 2024 | 26.85 | -0.83 | -3.00% | 27.21 | 27.35 | 26.85 | 83,809 |
| Apr 29 2024 | 27.68 | 0.79 | 2.94% | 27.34 | 27.79 | 27.34 | 22,281 |
| Apr 26 2024 | 26.89 | 0.46 | 1.74% | 26.55 | 27.04 | 26.51 | 34,453 |
| Apr 25 2024 | 26.43 | -0.26 | -0.97% | 26.28 | 26.48 | 25.8357 | 54,724 |
| Apr 24 2024 | 26.69 | -0.03 | -0.11% | 26.86 | 27.05 | 26.39 | 29,775 |
| Apr 23 2024 | 26.72 | 0.59 | 2.26% | 26.15 | 26.99 | 26.07 | 23,603 |
| Apr 22 2024 | 26.13 | 0.14 | 0.54% | 25.91 | 26.29 | 25.55 | 111,105 |
| Apr 19 2024 | 25.99 | 0.00 | 0.00% | 25.87 | 26.16 | 25.81 | 212,203 |
| Apr 18 2024 | 25.99 | -0.26 | -0.99% | 26.32 | 26.4681 | 25.82 | 41,682 |
| Apr 17 2024 | 26.25 | 0.21 | 0.79% | 26.31 | 26.60 | 26.1302 | 15,421 |
| Apr 16 2024 | 26.044 | -0.58 | -2.16% | 25.99 | 26.39 | 25.93 | 171,503 |
| Apr 15 2024 | 26.62 | -0.96 | -3.48% | 27.67 | 27.67 | 26.4701 | 84,296 |
| Apr 12 2024 | 27.58 | -0.88 | -3.09% | 28.39 | 28.4361 | 27.45 | 42,633 |
| Apr 11 2024 | 28.46 | -0.34 | -1.18% | 28.97 | 28.97 | 28.06 | 22,304 |
| Apr 10 2024 | 28.80 | -0.84 | -2.83% | 28.79 | 28.8051 | 28.385 | 27,065 |
| Apr 09 2024 | 29.64 | 0.68 | 2.36% | 29.10 | 29.64 | 29.10 | 53,700 |
| Apr 08 2024 | 28.9557 | 0.62 | 2.17% | 28.63 | 29.05 | 28.63 | 40,699 |
| Apr 05 2024 | 28.34 | -0.30 | -1.05% | 28.42 | 28.585 | 28.15 | 68,272 |
| Apr 04 2024 | 28.64 | -0.24 | -0.83% | 29.20 | 29.6194 | 28.61 | 34,665 |
| Apr 03 2024 | 28.88 | 0.30 | 1.05% | 28.35 | 28.90 | 28.325 | 58,854 |
| Apr 02 2024 | 28.58 | -0.89 | -3.02% | 28.89 | 28.89 | 28.45 | 89,459 |
| Apr 01 2024 | 29.47 | -0.21 | -0.71% | 29.81 | 29.82 | 29.23 | 44,664 |
| Mar 28 2024 | 29.68 | 0.25 | 0.85% | 29.46 | 29.88 | 29.36 | 62,421 |
| Mar 27 2024 | 29.43 | 1.43 | 5.11% | 28.24 | 29.47 | 28.24 | 27,529 |
| Mar 26 2024 | 28.00 | -0.15 | -0.53% | 28.37 | 28.395 | 27.97 | 104,173 |
| Mar 25 2024 | 28.15 | -0.16 | -0.57% | 28.30 | 28.81 | 28.07 | 35,830 |
| Mar 22 2024 | 28.31 | -0.42 | -1.46% | 28.71 | 28.71 | 28.21 | 140,475 |
| Mar 21 2024 | 28.73 | 0.25 | 0.88% | 28.74 | 29.24 | 28.73 | 88,469 |
| Mar 20 2024 | 28.48 | 0.86 | 3.11% | 27.65 | 28.58 | 27.40 | 38,724 |
| Mar 19 2024 | 27.62 | -0.16 | -0.58% | 27.54 | 27.82 | 27.4632 | 52,431 |
| Mar 18 2024 | 27.78 | 0.09 | 0.33% | 27.82 | 27.98 | 27.45 | 62,253 |
| Mar 15 2024 | 27.69 | 0.15 | 0.54% | 27.57 | 27.8419 | 27.3801 | 219,429 |
| Mar 14 2024 | 27.54 | -0.97 | -3.40% | 28.41 | 28.41 | 27.30 | 197,797 |
| Mar 13 2024 | 28.51 | -0.49 | -1.69% | 28.84 | 29.23 | 28.49 | 26,506 |
| Mar 12 2024 | 29.00 | -0.83 | -2.78% | 29.81 | 29.81 | 28.92 | 22,116 |
| Mar 11 2024 | 29.83 | -0.16 | -0.53% | 30.01 | 30.55 | 29.77 | 23,609 |
| Mar 08 2024 | 29.99 | 0.05 | 0.17% | 30.24 | 30.7003 | 29.86 | 132,902 |
| Mar 07 2024 | 29.94 | 0.35 | 1.18% | 29.77 | 30.10 | 29.59 | 33,149 |
| Mar 06 2024 | 29.59 | 0.65 | 2.25% | 29.26 | 29.74 | 28.98 | 19,770 |
| Mar 05 2024 | 28.94 | -0.73 | -2.46% | 29.26 | 29.50 | 28.94 | 116,329 |
| Mar 04 2024 | 29.67 | -0.76 | -2.50% | 30.27 | 30.43 | 29.50 | 573,968 |
| Mar 01 2024 | 30.43 | 0.43 | 1.43% | 29.89 | 30.60 | 29.68 | 41,727 |
| Feb 29 2024 | 30.00 | 0.39 | 1.32% | 30.07 | 30.52 | 29.73 | 112,749 |
| Feb 28 2024 | 29.61 | -0.05 | -0.17% | 29.48 | 30.06 | 29.47 | 46,178 |
| Feb 27 2024 | 29.66 | 0.69 | 2.38% | 29.44 | 29.80 | 29.23 | 603,267 |
| Feb 26 2024 | 28.97 | 0.44 | 1.54% | 28.78 | 29.25 | 28.68 | 451,962 |
| Feb 23 2024 | 28.53 | -0.54 | -1.86% | 28.97 | 29.00 | 28.41 | 281,125 |
| Feb 22 2024 | 29.07 | -1.43 | -4.69% | 30.10 | 30.10 | 28.98 | 102,041 |
| Feb 21 2024 | 30.50 | -0.39 | -1.26% | 30.43 | 30.65 | 30.20 | 89,403 |
| Feb 20 2024 | 30.89 | -0.67 | -2.12% | 31.27 | 31.32 | 30.5745 | 110,807 |
| Feb 16 2024 | 31.56 | -0.35 | -1.10% | 31.48 | 31.99 | 31.31 | 83,436 |
| Feb 15 2024 | 31.91 | 0.78 | 2.51% | 31.46 | 32.09 | 31.46 | 226,554 |
| Feb 14 2024 | 31.13 | 0.99 | 3.28% | 30.65 | 31.22 | 30.47 | 158,381 |
| Feb 13 2024 | 30.14 | -1.73 | -5.43% | 30.69 | 30.69 | 29.87 | 381,664 |
| Feb 12 2024 | 31.87 | 0.79 | 2.54% | 31.04 | 32.26 | 31.04 | 31,894 |
| Feb 09 2024 | 31.08 | 0.66 | 2.16% | 30.56 | 31.21 | 30.5107 | 34,855 |
| Feb 08 2024 | 30.4241 | 0.08 | 0.28% | 30.25 | 30.5601 | 30.17 | 28,039 |
| Feb 07 2024 | 30.34 | 0.54 | 1.81% | 30.46 | 30.57 | 29.86 | 57,237 |
| Feb 06 2024 | 29.80 | 0.83 | 2.87% | 28.94 | 29.80 | 28.94 | 99,093 |
| Feb 05 2024 | 28.97 | -1.29 | -4.26% | 29.65 | 29.65 | 28.6704 | 64,349 |
