Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACIW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 32.77 | -0.56 | -1.68% | 32.73 | 33.215 | 32.575 | 561,641 |
| Apr 24 2024 | 33.33 | -0.13 | -0.39% | 33.35 | 33.46 | 33.04 | 448,066 |
| Apr 23 2024 | 33.46 | 1.21 | 3.75% | 32.25 | 33.63 | 32.25 | 660,214 |
| Apr 22 2024 | 32.25 | 0.30 | 0.94% | 32.28 | 32.66 | 31.9664 | 674,381 |
| Apr 19 2024 | 31.95 | 0.44 | 1.40% | 31.45 | 32.355 | 31.45 | 720,669 |
| Apr 18 2024 | 31.51 | 0.02 | 0.06% | 31.67 | 32.05 | 31.30 | 772,732 |
| Apr 17 2024 | 31.49 | 0.09 | 0.29% | 31.60 | 31.72 | 31.19 | 626,312 |
| Apr 16 2024 | 31.40 | -0.10 | -0.32% | 31.41 | 31.69 | 31.22 | 527,743 |
| Apr 15 2024 | 31.50 | -0.50 | -1.56% | 31.89 | 32.24 | 31.352 | 383,130 |
| Apr 12 2024 | 32.00 | -0.85 | -2.59% | 32.56 | 32.78 | 31.81 | 407,619 |
| Apr 11 2024 | 32.85 | -0.21 | -0.64% | 33.12 | 33.19 | 32.73 | 436,952 |
| Apr 10 2024 | 33.06 | -0.77 | -2.28% | 32.91 | 33.35 | 32.67 | 610,371 |
| Apr 09 2024 | 33.83 | 0.83 | 2.52% | 33.15 | 33.83 | 32.975 | 586,894 |
| Apr 08 2024 | 33.00 | 0.64 | 1.98% | 32.52 | 33.131 | 32.31 | 615,897 |
| Apr 05 2024 | 32.36 | 0.22 | 0.68% | 32.07 | 32.53 | 32.04 | 352,758 |
| Apr 04 2024 | 32.14 | -0.39 | -1.20% | 32.91 | 33.115 | 32.11 | 420,304 |
| Apr 03 2024 | 32.53 | 0.19 | 0.59% | 32.03 | 32.68 | 32.03 | 372,500 |
| Apr 02 2024 | 32.34 | -0.05 | -0.15% | 32.01 | 32.38 | 31.77 | 639,893 |
| Apr 01 2024 | 32.39 | -0.82 | -2.47% | 33.38 | 33.56 | 32.08 | 604,238 |
| Mar 28 2024 | 33.21 | 0.67 | 2.06% | 32.70 | 33.33 | 32.60 | 658,942 |
| Mar 27 2024 | 32.54 | 0.50 | 1.56% | 32.42 | 32.68 | 32.25 | 415,800 |
| Mar 26 2024 | 32.04 | -0.03 | -0.09% | 32.40 | 32.50 | 31.98 | 276,942 |
| Mar 25 2024 | 32.07 | 0.04 | 0.12% | 32.16 | 32.28 | 31.91 | 372,806 |
| Mar 22 2024 | 32.03 | -0.54 | -1.66% | 32.55 | 32.69 | 31.94 | 256,993 |
| Mar 21 2024 | 32.57 | 0.42 | 1.31% | 32.39 | 32.80 | 32.23 | 452,307 |
| Mar 20 2024 | 32.15 | 0.21 | 0.66% | 31.97 | 32.44 | 31.595 | 451,577 |
| Mar 19 2024 | 31.94 | 0.20 | 0.63% | 31.48 | 32.05 | 31.39 | 493,609 |
| Mar 18 2024 | 31.74 | -0.09 | -0.28% | 31.82 | 32.22 | 31.70 | 537,710 |
| Mar 15 2024 | 31.83 | 0.36 | 1.14% | 31.20 | 31.84 | 31.19 | 1,218,341 |
| Mar 14 2024 | 31.47 | -0.26 | -0.82% | 31.77 | 31.82 | 31.185 | 399,208 |
| Mar 13 2024 | 31.73 | -0.47 | -1.46% | 31.98 | 32.478 | 31.52 | 378,143 |
| Mar 12 2024 | 32.20 | 0.05 | 0.16% | 32.02 | 32.30 | 31.88 | 297,106 |
| Mar 11 2024 | 32.15 | 0.06 | 0.19% | 31.93 | 32.37 | 31.75 | 321,845 |
| Mar 08 2024 | 32.09 | 0.58 | 1.84% | 31.85 | 32.57 | 31.85 | 481,740 |
| Mar 07 2024 | 31.51 | 0.26 | 0.83% | 31.53 | 31.72 | 31.20 | 436,875 |
| Mar 06 2024 | 31.25 | 0.15 | 0.48% | 31.44 | 31.70 | 31.22 | 321,220 |
| Mar 05 2024 | 31.10 | -0.84 | -2.63% | 31.55 | 31.685 | 30.82 | 661,128 |
| Mar 04 2024 | 31.94 | -0.19 | -0.59% | 32.23 | 32.425 | 31.69 | 551,340 |
| Mar 01 2024 | 32.13 | -0.78 | -2.37% | 33.10 | 33.26 | 31.85 | 838,116 |
| Feb 29 2024 | 32.91 | 1.94 | 6.26% | 31.54 | 33.43 | 31.40 | 1,100,804 |
| Feb 28 2024 | 30.97 | -0.25 | -0.80% | 30.80 | 31.34 | 30.63 | 503,138 |
| Feb 27 2024 | 31.22 | 0.20 | 0.64% | 31.22 | 31.305 | 30.98 | 589,887 |
| Feb 26 2024 | 31.02 | 0.12 | 0.39% | 30.88 | 31.395 | 30.79 | 587,431 |
| Feb 23 2024 | 30.90 | 0.34 | 1.11% | 30.71 | 31.15 | 30.61 | 447,489 |
| Feb 22 2024 | 30.56 | 0.25 | 0.82% | 30.33 | 30.585 | 30.02 | 689,105 |
| Feb 21 2024 | 30.31 | -0.25 | -0.82% | 30.25 | 30.42 | 29.981 | 451,677 |
| Feb 20 2024 | 30.56 | -0.26 | -0.84% | 30.35 | 30.77 | 30.31 | 415,033 |
| Feb 16 2024 | 30.82 | -1.02 | -3.20% | 31.49 | 31.62 | 30.82 | 488,114 |
| Feb 15 2024 | 31.84 | 0.52 | 1.66% | 31.65 | 31.875 | 31.075 | 584,577 |
| Feb 14 2024 | 31.32 | 1.31 | 4.37% | 30.46 | 31.39 | 30.31 | 724,327 |
| Feb 13 2024 | 30.01 | -1.08 | -3.47% | 29.90 | 30.45 | 29.64 | 954,846 |
| Feb 12 2024 | 31.09 | 0.53 | 1.73% | 30.45 | 31.26 | 30.45 | 529,204 |
| Feb 09 2024 | 30.56 | 0.83 | 2.79% | 29.87 | 30.64 | 29.72 | 498,710 |
| Feb 08 2024 | 29.73 | 0.62 | 2.13% | 28.95 | 29.76 | 28.93 | 993,791 |
| Feb 07 2024 | 29.11 | -0.10 | -0.34% | 29.40 | 29.62 | 29.00 | 682,464 |
| Feb 06 2024 | 29.21 | 0.29 | 1.00% | 28.98 | 29.2575 | 28.87 | 548,237 |
| Feb 05 2024 | 28.92 | -0.56 | -1.90% | 29.18 | 29.28 | 28.79 | 610,886 |
| Feb 02 2024 | 29.48 | -0.23 | -0.77% | 29.38 | 29.81 | 29.07 | 831,910 |
| Feb 01 2024 | 29.71 | -0.36 | -1.20% | 30.27 | 30.545 | 29.572 | 988,493 |
| Jan 31 2024 | 30.07 | -0.81 | -2.62% | 30.65 | 31.09 | 29.99 | 614,644 |
| Jan 30 2024 | 30.88 | -0.46 | -1.47% | 31.44 | 31.49 | 30.78 | 500,046 |
| Jan 29 2024 | 31.34 | 0.81 | 2.65% | 30.62 | 31.34 | 30.31 | 462,010 |
