Register for real-time alerts, custom portfolio, and market movers
ACA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 13.82 | 0.06 | 0.44% | 13.815 | 13.985 | 13.79 | 4,645,671 |
| Apr 12 2024 | 13.76 | -0.02 | -0.11% | 13.88 | 13.95 | 13.725 | 5,112,352 |
| Apr 11 2024 | 13.775 | -0.28 | -1.96% | 14.01 | 14.10 | 13.645 | 7,698,393 |
| Apr 10 2024 | 14.05 | -0.02 | -0.11% | 14.12 | 14.18 | 13.95 | 4,476,949 |
| Apr 09 2024 | 14.065 | -0.07 | -0.46% | 14.11 | 14.165 | 14.02 | 4,030,266 |
| Apr 08 2024 | 14.13 | 0.03 | 0.18% | 14.12 | 14.225 | 14.10 | 4,357,891 |
| Apr 05 2024 | 14.105 | -0.04 | -0.28% | 14.03 | 14.105 | 13.915 | 5,860,722 |
| Apr 04 2024 | 14.145 | 0.09 | 0.64% | 14.07 | 14.24 | 14.07 | 4,349,102 |
| Apr 03 2024 | 14.055 | 0.18 | 1.30% | 13.89 | 14.105 | 13.84 | 6,169,640 |
| Apr 02 2024 | 13.875 | 0.06 | 0.43% | 13.76 | 13.985 | 13.76 | 5,191,695 |
| Mar 28 2024 | 13.816 | 0.24 | 1.74% | 13.608 | 13.876 | 13.604 | 5,518,713 |
| Mar 27 2024 | 13.58 | 0.01 | 0.04% | 13.54 | 13.64 | 13.432 | 3,687,613 |
| Mar 26 2024 | 13.574 | 0.18 | 1.31% | 13.45 | 13.606 | 13.45 | 4,441,157 |
| Mar 25 2024 | 13.398 | 0.00 | -0.01% | 13.43 | 13.46 | 13.33 | 2,911,047 |
| Mar 22 2024 | 13.40 | 0.00 | -0.01% | 13.396 | 13.526 | 13.376 | 4,209,191 |
| Mar 21 2024 | 13.402 | 0.15 | 1.12% | 13.36 | 13.466 | 13.30 | 5,178,920 |
| Mar 20 2024 | 13.254 | 0.01 | 0.09% | 13.22 | 13.272 | 13.186 | 3,364,915 |
| Mar 19 2024 | 13.242 | 0.13 | 0.98% | 13.132 | 13.336 | 13.13 | 4,980,526 |
| Mar 18 2024 | 13.114 | 0.09 | 0.72% | 13.014 | 13.14 | 13.014 | 3,480,553 |
| Mar 15 2024 | 13.02 | -0.02 | -0.12% | 13.03 | 13.062 | 12.92 | 18,313,675 |
| Mar 14 2024 | 13.036 | 0.05 | 0.37% | 12.968 | 13.088 | 12.93 | 3,940,534 |
| Mar 13 2024 | 12.988 | 0.05 | 0.36% | 12.98 | 13.052 | 12.944 | 4,064,594 |
| Mar 12 2024 | 12.942 | 0.06 | 0.47% | 12.91 | 13.026 | 12.904 | 4,872,958 |
| Mar 11 2024 | 12.882 | 0.11 | 0.85% | 12.70 | 12.882 | 12.688 | 3,641,463 |
| Mar 08 2024 | 12.774 | -0.03 | -0.23% | 12.824 | 12.882 | 12.744 | 3,612,566 |
| Mar 07 2024 | 12.804 | 0.26 | 2.11% | 12.52 | 12.848 | 12.52 | 6,553,560 |
| Mar 06 2024 | 12.54 | -0.02 | -0.19% | 12.564 | 12.634 | 12.524 | 3,844,000 |
| Mar 05 2024 | 12.564 | -0.03 | -0.27% | 12.53 | 12.602 | 12.458 | 3,764,634 |
| Mar 04 2024 | 12.598 | 0.00 | -0.02% | 12.58 | 12.598 | 12.506 | 3,017,536 |
| Mar 01 2024 | 12.60 | 0.08 | 0.64% | 12.568 | 12.65 | 12.53 | 3,346,723 |
| Feb 29 2024 | 12.52 | -0.05 | -0.43% | 12.58 | 12.618 | 12.52 | 5,102,290 |
| Feb 28 2024 | 12.574 | 0.05 | 0.43% | 12.56 | 12.602 | 12.53 | 3,328,689 |
| Feb 27 2024 | 12.52 | 0.06 | 0.50% | 12.46 | 12.558 | 12.448 | 2,631,923 |
| Feb 26 2024 | 12.458 | -0.09 | -0.73% | 12.512 | 12.536 | 12.386 | 4,160,743 |
| Feb 23 2024 | 12.55 | -0.04 | -0.35% | 12.518 | 12.564 | 12.43 | 5,260,335 |
| Feb 22 2024 | 12.594 | 0.08 | 0.62% | 12.60 | 12.696 | 12.564 | 4,276,593 |
| Feb 21 2024 | 12.516 | 0.08 | 0.61% | 12.462 | 12.562 | 12.452 | 3,656,534 |
| Feb 20 2024 | 12.44 | 0.08 | 0.61% | 12.364 | 12.468 | 12.338 | 4,481,319 |
| Feb 19 2024 | 12.364 | 0.13 | 1.10% | 12.224 | 12.408 | 12.218 | 4,079,975 |
| Feb 16 2024 | 12.23 | 0.00 | 0.00% | 12.29 | 12.342 | 12.23 | 3,750,516 |
| Feb 15 2024 | 12.23 | 0.03 | 0.23% | 12.25 | 12.29 | 12.118 | 4,396,351 |
| Feb 14 2024 | 12.202 | 0.00 | 0.02% | 12.16 | 12.288 | 12.132 | 6,273,415 |
| Feb 13 2024 | 12.20 | -0.03 | -0.25% | 12.234 | 12.274 | 12.122 | 4,970,994 |
| Feb 12 2024 | 12.23 | 0.02 | 0.16% | 12.286 | 12.306 | 12.186 | 5,601,673 |
| Feb 09 2024 | 12.21 | -0.13 | -1.07% | 12.326 | 12.50 | 12.18 | 7,035,480 |
| Feb 08 2024 | 12.342 | -0.68 | -5.21% | 12.562 | 12.60 | 12.142 | 17,197,127 |
| Feb 07 2024 | 13.02 | -0.05 | -0.35% | 13.024 | 13.078 | 12.872 | 6,857,176 |
| Feb 06 2024 | 13.066 | 0.01 | 0.08% | 13.10 | 13.146 | 13.022 | 4,739,104 |
| Feb 05 2024 | 13.056 | -0.08 | -0.62% | 13.262 | 13.37 | 13.034 | 3,928,998 |
| Feb 02 2024 | 13.138 | 0.20 | 1.55% | 13.04 | 13.17 | 12.994 | 4,487,734 |
| Feb 01 2024 | 12.938 | -0.37 | -2.81% | 13.132 | 13.15 | 12.856 | 7,556,048 |
| Jan 31 2024 | 13.312 | 0.00 | 0.02% | 13.316 | 13.402 | 13.288 | 5,088,037 |
| Jan 30 2024 | 13.31 | 0.06 | 0.42% | 13.256 | 13.352 | 13.228 | 2,945,679 |
| Jan 29 2024 | 13.254 | -0.21 | -1.59% | 13.418 | 13.494 | 13.234 | 4,182,492 |
| Jan 26 2024 | 13.468 | 0.05 | 0.36% | 13.404 | 13.546 | 13.388 | 3,893,780 |
| Jan 25 2024 | 13.42 | 0.04 | 0.30% | 13.332 | 13.424 | 13.318 | 2,835,128 |
| Jan 24 2024 | 13.38 | 0.10 | 0.78% | 13.346 | 13.392 | 13.31 | 3,170,443 |
| Jan 23 2024 | 13.276 | -0.02 | -0.18% | 13.34 | 13.372 | 13.256 | 1,958,522 |
| Jan 22 2024 | 13.30 | 0.07 | 0.53% | 13.294 | 13.382 | 13.294 | 3,638,686 |
| Jan 19 2024 | 13.23 | 0.14 | 1.07% | 13.226 | 13.326 | 13.196 | 4,056,737 |
| Jan 18 2024 | 13.09 | -0.01 | -0.08% | 13.084 | 13.222 | 13.014 | 2,635,267 |
| Jan 17 2024 | 13.10 | -0.12 | -0.92% | 13.084 | 13.10 | 12.972 | 4,006,138 |
