Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 102.54 | 1.25 | 1.23% | 102.46 | 103.3997 | 101.38 | 479,809 |
| Sep 20 2024 | 101.29 | -0.94 | -0.92% | 100.32 | 101.8735 | 98.59 | 3,094,825 |
| Sep 19 2024 | 102.23 | 4.39 | 4.49% | 101.78 | 102.99 | 100.07 | 677,006 |
| Sep 18 2024 | 97.84 | -1.93 | -1.93% | 101.01 | 101.82 | 97.64 | 615,939 |
| Sep 17 2024 | 99.77 | 0.91 | 0.92% | 101.00 | 101.20 | 97.82 | 505,405 |
| Sep 16 2024 | 98.86 | -4.41 | -4.27% | 100.83 | 101.1325 | 96.23 | 864,139 |
| Sep 13 2024 | 103.27 | 3.68 | 3.70% | 100.76 | 103.68 | 100.685 | 439,779 |
| Sep 12 2024 | 99.59 | -1.94 | -1.91% | 101.88 | 101.88 | 97.94 | 351,958 |
| Sep 11 2024 | 101.53 | 3.90 | 3.99% | 98.58 | 101.76 | 95.83 | 725,010 |
| Sep 10 2024 | 97.63 | 0.07 | 0.07% | 98.20 | 98.38 | 95.621 | 432,378 |
| Sep 09 2024 | 97.56 | 0.58 | 0.60% | 98.28 | 99.32 | 97.00 | 458,738 |
| Sep 06 2024 | 96.98 | -3.76 | -3.73% | 100.68 | 100.87 | 95.91 | 660,834 |
| Sep 05 2024 | 100.74 | 0.73 | 0.73% | 98.50 | 102.0524 | 98.50 | 422,817 |
| Sep 04 2024 | 100.01 | -1.03 | -1.02% | 99.93 | 101.67 | 97.77 | 622,775 |
| Sep 03 2024 | 101.04 | -8.29 | -7.58% | 107.00 | 107.01 | 100.67 | 869,130 |
| Aug 30 2024 | 109.33 | -0.15 | -0.14% | 111.73 | 112.46 | 108.23 | 631,483 |
| Aug 29 2024 | 109.48 | 0.46 | 0.42% | 110.73 | 113.3722 | 108.71 | 368,671 |
| Aug 28 2024 | 109.02 | -1.86 | -1.68% | 109.92 | 111.18 | 106.50 | 416,917 |
| Aug 27 2024 | 110.88 | 1.08 | 0.98% | 109.35 | 111.18 | 107.205 | 432,540 |
| Aug 26 2024 | 109.80 | -4.42 | -3.87% | 113.36 | 113.75 | 109.26 | 488,127 |
| Aug 23 2024 | 114.22 | 4.38 | 3.99% | 112.11 | 115.37 | 111.09 | 529,049 |
| Aug 22 2024 | 109.84 | -5.77 | -4.99% | 116.18 | 117.09 | 109.23 | 535,571 |
| Aug 21 2024 | 115.61 | 3.25 | 2.89% | 114.39 | 116.29 | 113.23 | 331,502 |
| Aug 20 2024 | 112.36 | -3.73 | -3.21% | 115.44 | 115.475 | 111.7717 | 352,823 |
| Aug 19 2024 | 116.09 | 0.62 | 0.54% | 115.60 | 116.10 | 113.70 | 383,177 |
| Aug 16 2024 | 115.47 | -1.50 | -1.28% | 115.11 | 117.325 | 114.00 | 292,934 |
| Aug 15 2024 | 116.97 | 6.75 | 6.12% | 114.09 | 117.57 | 112.72 | 702,247 |
| Aug 14 2024 | 110.22 | -2.44 | -2.17% | 114.00 | 114.1172 | 108.50 | 601,463 |
| Aug 13 2024 | 112.66 | 1.53 | 1.38% | 112.56 | 113.74 | 110.7673 | 528,025 |
| Aug 12 2024 | 111.13 | -1.34 | -1.19% | 113.00 | 114.5399 | 111.09 | 401,244 |
| Aug 09 2024 | 112.47 | -2.36 | -2.06% | 112.62 | 116.46 | 110.88 | 394,492 |
| Aug 08 2024 | 114.83 | 12.15 | 11.83% | 107.27 | 115.23 | 105.75 | 858,699 |
| Aug 07 2024 | 102.68 | -4.50 | -4.20% | 110.39 | 111.49 | 102.43 | 543,804 |
| Aug 06 2024 | 107.18 | -2.10 | -1.92% | 110.00 | 110.9208 | 106.92 | 638,241 |
| Aug 05 2024 | 109.28 | 2.95 | 2.77% | 98.43 | 110.4697 | 98.00 | 932,511 |
| Aug 02 2024 | 106.33 | -6.49 | -5.75% | 106.70 | 108.4099 | 102.87 | 1,460,892 |
| Aug 01 2024 | 112.82 | -13.53 | -10.71% | 113.74 | 121.00 | 110.69 | 1,938,201 |
| Jul 31 2024 | 126.35 | 8.99 | 7.66% | 122.28 | 127.88 | 120.575 | 996,029 |
| Jul 30 2024 | 117.36 | -5.63 | -4.58% | 123.65 | 124.00 | 116.74 | 856,628 |
| Jul 29 2024 | 122.99 | -0.56 | -0.45% | 125.00 | 128.70 | 122.4606 | 452,830 |
| Jul 26 2024 | 123.55 | 3.31 | 2.75% | 124.26 | 125.87 | 121.91 | 593,259 |
| Jul 25 2024 | 120.24 | -5.39 | -4.29% | 124.20 | 126.305 | 118.47 | 913,439 |
| Jul 24 2024 | 125.63 | -10.75 | -7.88% | 133.91 | 136.06 | 125.46 | 809,773 |
| Jul 23 2024 | 136.38 | -0.53 | -0.39% | 134.23 | 137.99 | 134.23 | 402,911 |
| Jul 22 2024 | 136.91 | 8.95 | 6.99% | 131.09 | 137.2299 | 130.11 | 729,554 |
| Jul 19 2024 | 127.96 | -6.13 | -4.57% | 134.50 | 134.50 | 127.50 | 643,769 |
| Jul 18 2024 | 134.09 | -0.65 | -0.48% | 137.55 | 138.74 | 131.38 | 621,666 |
| Jul 17 2024 | 134.74 | -12.63 | -8.57% | 142.15 | 143.06 | 134.51 | 1,086,942 |
| Jul 16 2024 | 147.37 | -0.50 | -0.34% | 149.27 | 151.58 | 146.0401 | 463,064 |
| Jul 15 2024 | 147.87 | -0.87 | -0.58% | 151.62 | 152.65 | 146.4076 | 503,662 |
| Jul 12 2024 | 148.74 | 4.17 | 2.88% | 148.70 | 153.70 | 145.5901 | 644,013 |
| Jul 11 2024 | 144.57 | -10.45 | -6.74% | 158.75 | 158.75 | 144.53 | 841,590 |
| Jul 10 2024 | 155.02 | 3.96 | 2.62% | 153.79 | 158.61 | 151.67 | 812,518 |
| Jul 09 2024 | 151.06 | 7.43 | 5.17% | 146.98 | 151.9999 | 144.01 | 954,296 |
| Jul 08 2024 | 143.63 | 1.82 | 1.28% | 143.00 | 145.88 | 142.93 | 515,630 |
| Jul 05 2024 | 141.81 | 0.06 | 0.04% | 142.57 | 148.4699 | 141.50 | 524,331 |
| Jul 03 2024 | 141.75 | 0.53 | 0.38% | 142.50 | 144.11 | 140.77 | 282,211 |
| Jul 02 2024 | 141.22 | 0.53 | 0.38% | 140.00 | 144.91 | 139.00 | 368,245 |
| Jul 01 2024 | 140.69 | 1.27 | 0.91% | 142.19 | 143.02 | 139.24 | 457,748 |
| Jun 28 2024 | 139.42 | 0.00 | 0.00% | 139.42 | 139.42 | 139.42 | 0 |
| Jun 27 2024 | 139.42 | 0.25 | 0.18% | 141.00 | 144.68 | 138.48 | 464,840 |
| Jun 26 2024 | 139.17 | -1.99 | -1.41% | 141.00 | 143.30 | 137.56 | 542,154 |
