Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 16.83 | -0.07 | -0.41% | 16.84 | 16.98 | 16.73 | 108,485 |
| May 17 2024 | 16.90 | -0.10 | -0.59% | 17.14 | 17.16 | 16.71 | 112,748 |
| May 16 2024 | 17.00 | 0.24 | 1.43% | 16.68 | 17.09 | 16.65 | 220,115 |
| May 15 2024 | 16.76 | 0.28 | 1.70% | 16.53 | 16.76 | 16.51 | 104,509 |
| May 14 2024 | 16.48 | 0.03 | 0.18% | 16.55 | 16.58 | 16.33 | 110,971 |
| May 13 2024 | 16.45 | 0.22 | 1.36% | 16.29 | 16.53 | 16.27 | 121,434 |
| May 10 2024 | 16.23 | -0.26 | -1.58% | 16.58 | 16.70 | 16.02 | 192,947 |
| May 09 2024 | 16.49 | -0.12 | -0.72% | 16.56 | 16.80 | 16.49 | 126,110 |
| May 08 2024 | 16.61 | 0.12 | 0.73% | 16.50 | 16.65 | 16.35 | 109,722 |
| May 07 2024 | 16.49 | 0.07 | 0.43% | 16.48 | 16.52 | 16.24 | 87,895 |
| May 06 2024 | 16.42 | 0.15 | 0.92% | 16.25 | 16.59 | 16.25 | 107,376 |
| May 03 2024 | 16.27 | 0.13 | 0.81% | 16.30 | 16.55 | 16.23 | 90,223 |
| May 02 2024 | 16.14 | -0.11 | -0.68% | 16.34 | 16.45 | 16.01 | 223,377 |
| Apr 30 2024 | 16.25 | -0.24 | -1.46% | 16.50 | 16.59 | 16.21 | 82,655 |
| Apr 29 2024 | 16.49 | 0.37 | 2.30% | 16.09 | 16.51 | 16.09 | 125,863 |
| Apr 26 2024 | 16.12 | 0.02 | 0.12% | 16.10 | 16.27 | 16.02 | 61,550 |
| Apr 25 2024 | 16.10 | -0.14 | -0.86% | 16.31 | 16.36 | 15.90 | 115,239 |
| Apr 24 2024 | 16.24 | 0.29 | 1.82% | 16.00 | 16.26 | 15.87 | 159,827 |
| Apr 23 2024 | 15.95 | 0.20 | 1.27% | 15.72 | 15.98 | 15.71 | 80,259 |
| Apr 22 2024 | 15.75 | 0.12 | 0.77% | 15.79 | 15.91 | 15.61 | 108,387 |
| Apr 19 2024 | 15.63 | 0.17 | 1.10% | 15.46 | 15.66 | 15.26 | 117,943 |
| Apr 18 2024 | 15.46 | 0.02 | 0.13% | 15.37 | 15.47 | 15.23 | 104,750 |
| Apr 17 2024 | 15.44 | 0.10 | 0.65% | 15.38 | 15.50 | 15.24 | 82,908 |
| Apr 16 2024 | 15.34 | -0.43 | -2.73% | 15.65 | 15.71 | 15.28 | 162,327 |
| Apr 15 2024 | 15.77 | 0.08 | 0.51% | 15.69 | 15.90 | 15.69 | 183,293 |
| Apr 12 2024 | 15.69 | 0.02 | 0.13% | 15.70 | 15.89 | 15.65 | 118,978 |
| Apr 11 2024 | 15.67 | -0.09 | -0.57% | 15.67 | 15.86 | 15.47 | 208,922 |
| Apr 10 2024 | 15.76 | -0.59 | -3.61% | 16.38 | 16.38 | 15.67 | 218,932 |
| Apr 09 2024 | 16.35 | -0.03 | -0.18% | 16.38 | 16.51 | 16.25 | 110,414 |
| Apr 08 2024 | 16.38 | 0.07 | 0.43% | 16.40 | 16.57 | 15.78 | 179,187 |
| Apr 05 2024 | 16.31 | -0.03 | -0.18% | 16.31 | 16.46 | 16.25 | 138,882 |
| Apr 04 2024 | 16.34 | 0.05 | 0.31% | 16.31 | 16.35 | 16.23 | 118,866 |
| Apr 03 2024 | 16.29 | 0.01 | 0.06% | 16.18 | 16.31 | 16.07 | 102,909 |
| Apr 02 2024 | 16.28 | -0.10 | -0.61% | 16.37 | 16.50 | 16.19 | 213,340 |
| Mar 28 2024 | 16.38 | 0.20 | 1.24% | 16.23 | 16.41 | 16.11 | 183,725 |
| Mar 27 2024 | 16.18 | 0.35 | 2.21% | 16.00 | 16.23 | 15.85 | 189,760 |
| Mar 26 2024 | 15.83 | 0.06 | 0.38% | 15.86 | 16.00 | 15.75 | 103,478 |
| Mar 25 2024 | 15.77 | 0.06 | 0.38% | 15.74 | 15.85 | 15.69 | 123,144 |
| Mar 22 2024 | 15.71 | -0.07 | -0.44% | 15.78 | 15.85 | 15.67 | 149,332 |
| Mar 21 2024 | 15.78 | -0.07 | -0.44% | 15.94 | 16.00 | 15.76 | 185,050 |
| Mar 20 2024 | 15.85 | 0.36 | 2.32% | 15.51 | 15.85 | 15.33 | 162,694 |
| Mar 19 2024 | 15.49 | -0.01 | -0.06% | 15.53 | 15.53 | 15.30 | 82,786 |
| Mar 18 2024 | 15.50 | -0.05 | -0.32% | 15.54 | 15.67 | 15.43 | 122,225 |
| Mar 15 2024 | 15.55 | 0.20 | 1.30% | 15.30 | 15.55 | 15.18 | 292,646 |
| Mar 14 2024 | 15.35 | -0.21 | -1.35% | 15.60 | 15.69 | 15.32 | 353,553 |
| Mar 13 2024 | 15.56 | -0.11 | -0.70% | 15.71 | 15.83 | 15.51 | 259,099 |
| Mar 12 2024 | 15.67 | -0.02 | -0.13% | 16.21 | 16.31 | 15.66 | 489,606 |
| Mar 11 2024 | 15.69 | 0.80 | 5.37% | 14.74 | 15.73 | 14.74 | 470,803 |
| Mar 08 2024 | 14.89 | 0.20 | 1.36% | 14.73 | 14.93 | 14.58 | 271,023 |
| Mar 07 2024 | 14.69 | 0.35 | 2.44% | 14.66 | 14.80 | 14.42 | 384,192 |
| Mar 06 2024 | 14.34 | -0.12 | -0.83% | 14.68 | 14.70 | 14.03 | 706,660 |
| Mar 05 2024 | 14.46 | 0.59 | 4.25% | 13.94 | 14.50 | 13.86 | 289,916 |
| Mar 04 2024 | 13.87 | 0.14 | 1.02% | 13.81 | 13.95 | 13.65 | 187,300 |
| Mar 01 2024 | 13.73 | 0.04 | 0.29% | 13.83 | 13.84 | 13.66 | 49,058 |
| Feb 29 2024 | 13.69 | -0.01 | -0.07% | 13.77 | 13.85 | 13.68 | 100,992 |
| Feb 28 2024 | 13.70 | -0.03 | -0.22% | 13.73 | 13.75 | 13.63 | 60,183 |
| Feb 27 2024 | 13.73 | 0.15 | 1.10% | 13.50 | 13.74 | 13.46 | 111,689 |
| Feb 26 2024 | 13.58 | -0.14 | -1.02% | 13.75 | 13.80 | 13.50 | 111,739 |
| Feb 23 2024 | 13.72 | 0.05 | 0.37% | 13.62 | 13.78 | 13.59 | 71,575 |
| Feb 22 2024 | 13.67 | -0.11 | -0.80% | 13.84 | 13.88 | 13.66 | 85,055 |
| Feb 21 2024 | 13.78 | 0.02 | 0.15% | 13.74 | 13.86 | 13.66 | 84,338 |
