Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 76.70 | -0.16 | -0.21% | 75.735 | 76.72 | 75.30 | 257,640 |
| Apr 24 2024 | 76.86 | -0.76 | -0.98% | 77.08 | 77.88 | 75.60 | 226,299 |
| Apr 23 2024 | 77.62 | 1.56 | 2.05% | 76.67 | 77.92 | 76.23 | 485,305 |
| Apr 22 2024 | 76.06 | 0.18 | 0.24% | 76.45 | 76.905 | 75.91 | 484,790 |
| Apr 19 2024 | 75.88 | 0.10 | 0.13% | 75.59 | 76.81 | 75.0601 | 464,664 |
| Apr 18 2024 | 75.78 | -1.09 | -1.42% | 77.10 | 77.41 | 75.15 | 325,083 |
| Apr 17 2024 | 76.87 | -2.15 | -2.72% | 79.48 | 79.92 | 76.46 | 262,407 |
| Apr 16 2024 | 79.02 | -1.27 | -1.58% | 78.99 | 80.02 | 78.79 | 235,036 |
| Apr 15 2024 | 80.29 | -0.29 | -0.36% | 81.55 | 81.94 | 79.82 | 118,301 |
| Apr 12 2024 | 80.58 | -1.56 | -1.90% | 81.34 | 81.78 | 80.275 | 190,503 |
| Apr 11 2024 | 82.14 | 0.69 | 0.85% | 81.50 | 82.64 | 81.22 | 162,877 |
| Apr 10 2024 | 81.45 | -2.17 | -2.60% | 80.8901 | 82.18 | 80.56 | 168,242 |
| Apr 09 2024 | 83.62 | -0.39 | -0.46% | 84.21 | 84.23 | 82.60 | 143,113 |
| Apr 08 2024 | 84.01 | 0.39 | 0.47% | 84.39 | 84.62 | 83.7522 | 148,829 |
| Apr 05 2024 | 83.62 | 1.57 | 1.91% | 82.29 | 83.67 | 82.29 | 317,683 |
| Apr 04 2024 | 82.05 | -1.55 | -1.85% | 84.92 | 85.03 | 82.01 | 471,758 |
| Apr 03 2024 | 83.60 | 0.46 | 0.55% | 82.72 | 84.12 | 82.72 | 235,645 |
| Apr 02 2024 | 83.14 | -1.05 | -1.25% | 83.09 | 83.35 | 81.98 | 237,247 |
| Apr 01 2024 | 84.19 | -1.67 | -1.95% | 85.81 | 85.81 | 84.11 | 162,825 |
| Mar 28 2024 | 85.86 | -0.14 | -0.16% | 86.49 | 86.83 | 85.31 | 219,929 |
| Mar 27 2024 | 86.00 | 1.30 | 1.53% | 85.50 | 86.21 | 85.30 | 138,274 |
| Mar 26 2024 | 84.70 | 0.60 | 0.71% | 84.99 | 85.17 | 84.51 | 128,890 |
| Mar 25 2024 | 84.10 | -0.48 | -0.57% | 84.88 | 84.88 | 84.05 | 143,805 |
| Mar 22 2024 | 84.58 | -0.57 | -0.67% | 85.67 | 85.67 | 84.035 | 109,951 |
| Mar 21 2024 | 85.15 | 1.64 | 1.96% | 83.84 | 85.32 | 83.775 | 187,369 |
| Mar 20 2024 | 83.51 | 1.41 | 1.72% | 82.20 | 83.70 | 81.85 | 206,748 |
| Mar 19 2024 | 82.10 | 1.34 | 1.66% | 80.75 | 82.465 | 80.75 | 115,057 |
| Mar 18 2024 | 80.76 | -0.84 | -1.03% | 81.42 | 82.185 | 80.52 | 155,911 |
| Mar 15 2024 | 81.60 | 0.71 | 0.88% | 80.37 | 82.64 | 80.37 | 459,909 |
| Mar 14 2024 | 80.89 | -1.34 | -1.63% | 81.90 | 82.40 | 80.138 | 173,110 |
| Mar 13 2024 | 82.23 | -0.65 | -0.78% | 82.41 | 83.56 | 82.06 | 158,632 |
| Mar 12 2024 | 82.88 | -0.98 | -1.17% | 83.48 | 83.61 | 82.46 | 152,271 |
| Mar 11 2024 | 83.86 | -0.86 | -1.02% | 84.77 | 84.77 | 83.60 | 161,524 |
| Mar 08 2024 | 84.72 | -0.99 | -1.16% | 86.14 | 86.6923 | 84.54 | 214,027 |
| Mar 07 2024 | 85.71 | 2.18 | 2.61% | 84.04 | 85.72 | 84.005 | 172,311 |
| Mar 06 2024 | 83.53 | 0.37 | 0.44% | 83.55 | 83.95 | 82.98 | 184,471 |
| Mar 05 2024 | 83.16 | -1.69 | -1.99% | 84.49 | 85.22 | 82.48 | 223,683 |
| Mar 04 2024 | 84.85 | 1.40 | 1.68% | 83.45 | 85.08 | 83.45 | 252,151 |
| Mar 01 2024 | 83.45 | 0.45 | 0.54% | 82.88 | 83.75 | 82.39 | 222,036 |
| Feb 29 2024 | 83.00 | 1.26 | 1.54% | 82.94 | 83.10 | 80.98 | 278,592 |
| Feb 28 2024 | 81.74 | -0.34 | -0.41% | 82.03 | 82.49 | 81.57 | 148,822 |
| Feb 27 2024 | 82.08 | 0.90 | 1.11% | 81.80 | 82.60 | 81.385 | 220,588 |
| Feb 26 2024 | 81.18 | -0.13 | -0.16% | 81.40 | 81.96 | 80.77 | 308,370 |
| Feb 23 2024 | 81.31 | -1.29 | -1.56% | 89.07 | 89.07 | 80.495 | 360,997 |
| Feb 22 2024 | 82.60 | 1.28 | 1.57% | 81.08 | 82.60 | 81.08 | 225,063 |
| Feb 21 2024 | 81.32 | 0.40 | 0.49% | 80.92 | 81.36 | 80.60 | 182,376 |
| Feb 20 2024 | 80.92 | -1.99 | -2.40% | 81.46 | 81.96 | 80.39 | 201,225 |
| Feb 16 2024 | 82.91 | -0.95 | -1.13% | 83.41 | 83.8816 | 82.55 | 198,103 |
| Feb 15 2024 | 83.86 | 2.52 | 3.10% | 81.75 | 83.98 | 81.62 | 286,103 |
| Feb 14 2024 | 81.34 | 1.45 | 1.81% | 81.23 | 81.72 | 80.36 | 302,668 |
| Feb 13 2024 | 79.89 | -4.49 | -5.32% | 81.91 | 82.19 | 79.43 | 331,827 |
| Feb 12 2024 | 84.38 | 0.86 | 1.03% | 83.83 | 84.90 | 83.18 | 193,328 |
| Feb 09 2024 | 83.52 | 0.95 | 1.15% | 82.38 | 83.82 | 82.30 | 150,920 |
| Feb 08 2024 | 82.57 | 1.00 | 1.23% | 81.45 | 83.09 | 81.45 | 153,864 |
| Feb 07 2024 | 81.57 | 1.03 | 1.28% | 80.81 | 81.945 | 80.10 | 168,505 |
| Feb 06 2024 | 80.54 | 0.23 | 0.29% | 80.29 | 81.125 | 79.91 | 140,696 |
| Feb 05 2024 | 80.31 | -0.43 | -0.53% | 79.58 | 80.70 | 78.6528 | 186,766 |
| Feb 02 2024 | 80.74 | 0.10 | 0.12% | 79.80 | 81.42 | 79.58 | 126,339 |
| Feb 01 2024 | 80.64 | 2.36 | 3.01% | 78.66 | 81.01 | 78.66 | 238,388 |
| Jan 31 2024 | 78.28 | -1.91 | -2.38% | 80.21 | 80.50 | 78.08 | 249,890 |
| Jan 30 2024 | 80.19 | -0.15 | -0.19% | 79.73 | 80.48 | 79.37 | 140,959 |
| Jan 29 2024 | 80.34 | 1.82 | 2.32% | 78.45 | 80.55 | 77.97 | 235,237 |
