Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1ACA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 14.42 | 0.00 | 0.00% | 14.40 | 14.46 | 14.39 | 8,425 |
| Sep 17 2024 | 14.42 | 0.21 | 1.48% | 14.41 | 14.46 | 14.39 | 6,564 |
| Sep 16 2024 | 14.21 | -0.05 | -0.35% | 14.21 | 14.275 | 14.18 | 7,151 |
| Sep 13 2024 | 14.26 | -0.06 | -0.42% | 14.315 | 14.35 | 14.26 | 9,545 |
| Sep 12 2024 | 14.32 | 0.15 | 1.06% | 14.35 | 14.39 | 14.32 | 602 |
| Sep 11 2024 | 14.17 | 0.04 | 0.28% | 14.265 | 14.265 | 14.08 | 882 |
| Sep 10 2024 | 14.13 | -0.14 | -0.98% | 14.395 | 14.40 | 14.13 | 5,035 |
| Sep 09 2024 | 14.27 | 0.07 | 0.49% | 14.23 | 14.30 | 14.17 | 2,990 |
| Sep 06 2024 | 14.20 | -0.01 | -0.07% | 14.16 | 14.26 | 14.16 | 1,568 |
| Sep 05 2024 | 14.21 | 0.16 | 1.14% | 14.12 | 14.25 | 14.12 | 3,199 |
| Sep 04 2024 | 14.05 | 0.08 | 0.57% | 13.87 | 14.05 | 13.85 | 3,596 |
| Sep 03 2024 | 13.97 | -0.24 | -1.69% | 14.155 | 14.155 | 13.86 | 6,797 |
| Sep 02 2024 | 14.21 | 0.12 | 0.85% | 14.16 | 14.21 | 14.16 | 2,333 |
| Aug 30 2024 | 14.09 | 0.30 | 2.18% | 14.00 | 14.13 | 14.00 | 8,906 |
| Aug 29 2024 | 13.79 | 0.06 | 0.44% | 13.88 | 13.89 | 13.79 | 2,403 |
| Aug 28 2024 | 13.73 | 0.00 | 0.00% | 13.73 | 13.73 | 13.73 | 0.00 |
| Aug 27 2024 | 13.73 | 0.02 | 0.15% | 13.71 | 13.76 | 13.71 | 3,434 |
| Aug 26 2024 | 13.71 | 0.02 | 0.15% | 13.67 | 13.71 | 13.67 | 359 |
| Aug 23 2024 | 13.69 | 0.10 | 0.77% | 13.71 | 13.71 | 13.59 | 1,532 |
| Aug 22 2024 | 13.585 | 0.01 | 0.04% | 13.63 | 13.63 | 13.58 | 3,173 |
| Aug 21 2024 | 13.58 | 0.07 | 0.52% | 13.59 | 13.63 | 13.56 | 5,920 |
| Aug 20 2024 | 13.51 | -0.05 | -0.37% | 13.53 | 13.57 | 13.46 | 710 |
| Aug 19 2024 | 13.56 | 0.02 | 0.15% | 13.58 | 13.65 | 13.56 | 2,635 |
| Aug 16 2024 | 13.54 | 0.26 | 1.96% | 13.48 | 13.55 | 13.48 | 4,749 |
| Aug 14 2024 | 13.28 | 0.02 | 0.15% | 13.27 | 13.31 | 13.245 | 202 |
| Aug 13 2024 | 13.26 | 0.06 | 0.45% | 13.17 | 13.26 | 13.17 | 9,833 |
| Aug 12 2024 | 13.20 | 0.11 | 0.84% | 13.20 | 13.26 | 13.18 | 4,446 |
| Aug 09 2024 | 13.09 | -0.08 | -0.61% | 13.13 | 13.13 | 13.09 | 148 |
| Aug 08 2024 | 13.17 | -0.02 | -0.15% | 12.98 | 13.17 | 12.98 | 75 |
| Aug 07 2024 | 13.19 | 0.23 | 1.81% | 13.04 | 13.28 | 12.99 | 3,404 |
| Aug 06 2024 | 12.955 | -0.04 | -0.31% | 13.00 | 13.00 | 12.78 | 2,293 |
| Aug 05 2024 | 12.995 | 0.00 | 0.04% | 12.90 | 12.995 | 12.53 | 14,144 |
| Aug 02 2024 | 12.99 | -0.93 | -6.68% | 13.78 | 13.78 | 12.96 | 15,013 |
| Aug 01 2024 | 13.92 | -0.13 | -0.93% | 14.345 | 14.345 | 13.865 | 13,581 |
| Jul 31 2024 | 14.05 | 0.13 | 0.93% | 13.70 | 14.07 | 13.70 | 8,519 |
| Jul 30 2024 | 13.92 | 0.05 | 0.36% | 13.90 | 13.97 | 13.83 | 5,033 |
| Jul 29 2024 | 13.87 | -0.03 | -0.22% | 13.90 | 13.97 | 13.81 | 4,496 |
| Jul 26 2024 | 13.90 | 0.16 | 1.13% | 13.84 | 13.90 | 13.84 | 526 |
| Jul 25 2024 | 13.745 | -0.21 | -1.47% | 13.72 | 13.745 | 13.58 | 14,442 |
| Jul 24 2024 | 13.95 | -0.07 | -0.46% | 13.88 | 13.985 | 13.76 | 3,603 |
| Jul 23 2024 | 14.015 | 0.01 | 0.07% | 14.00 | 14.08 | 13.91 | 11,393 |
| Jul 22 2024 | 14.005 | 0.17 | 1.19% | 13.00 | 14.05 | 13.00 | 7,937 |
| Jul 19 2024 | 13.84 | -0.02 | -0.11% | 13.78 | 13.84 | 13.78 | 1,079 |
| Jul 18 2024 | 13.855 | 0.11 | 0.76% | 13.84 | 13.94 | 13.84 | 4,231 |
| Jul 17 2024 | 13.75 | 0.07 | 0.51% | 13.635 | 13.76 | 13.635 | 2,442 |
| Jul 16 2024 | 13.68 | 0.09 | 0.66% | 13.605 | 13.68 | 13.555 | 12,003 |
| Jul 15 2024 | 13.59 | 0.03 | 0.22% | 13.56 | 13.62 | 13.56 | 3,829 |
| Jul 12 2024 | 13.56 | 0.00 | 0.00% | 13.56 | 13.585 | 13.505 | 6,188 |
| Jul 11 2024 | 13.56 | 0.17 | 1.27% | 13.56 | 13.56 | 13.51 | 1,918 |
| Jul 10 2024 | 13.39 | 0.08 | 0.60% | 13.42 | 13.42 | 13.37 | 739 |
| Jul 09 2024 | 13.31 | -0.24 | -1.77% | 13.52 | 13.52 | 13.22 | 6,063 |
| Jul 08 2024 | 13.55 | -0.04 | -0.29% | 13.58 | 13.92 | 13.55 | 18,495 |
| Jul 05 2024 | 13.59 | -0.01 | -0.07% | 13.61 | 13.64 | 13.53 | 10,364 |
| Jul 04 2024 | 13.60 | 0.24 | 1.80% | 13.52 | 13.68 | 13.52 | 17,622 |
| Jul 03 2024 | 13.36 | 0.37 | 2.85% | 13.155 | 13.36 | 13.155 | 8,069 |
| Jul 02 2024 | 12.99 | -0.18 | -1.37% | 13.09 | 13.09 | 12.96 | 591 |
| Jul 01 2024 | 13.17 | 0.47 | 3.70% | 12.70 | 13.36 | 12.70 | 7,739 |
| Jun 28 2024 | 12.70 | -0.21 | -1.59% | 12.88 | 12.89 | 12.70 | 4,458 |
| Jun 27 2024 | 12.905 | -0.08 | -0.58% | 12.88 | 12.93 | 12.88 | 4,658 |
| Jun 26 2024 | 12.98 | -0.13 | -0.99% | 13.08 | 13.08 | 12.89 | 1,476 |
| Jun 25 2024 | 13.11 | -0.21 | -1.58% | 13.30 | 13.30 | 13.10 | 8,812 |
| Jun 24 2024 | 13.32 | 0.24 | 1.83% | 13.13 | 13.34 | 13.13 | 10,078 |
| Jun 21 2024 | 13.08 | -0.13 | -0.98% | 13.21 | 13.21 | 13.02 | 569 |
