Register for real-time alerts, custom portfolio, and market movers
AC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 33.51 | 0.05 | 0.15% | 33.44 | 33.7132 | 33.12 | 1,609 |
| Jul 25 2024 | 33.46 | 0.43 | 1.30% | 33.03 | 34.02 | 32.76 | 5,381 |
| Jul 24 2024 | 33.03 | 0.22 | 0.67% | 32.33 | 33.195 | 32.33 | 2,224 |
| Jul 23 2024 | 32.81 | 0.60 | 1.86% | 32.78 | 33.23 | 32.78 | 2,368 |
| Jul 22 2024 | 32.21 | -0.66 | -2.01% | 32.59 | 33.44 | 32.20 | 3,953 |
| Jul 19 2024 | 32.87 | 0.02 | 0.06% | 32.48 | 33.22 | 32.48 | 4,033 |
| Jul 18 2024 | 32.85 | 0.00 | 0.00% | 32.46 | 33.34 | 32.37 | 7,103 |
| Jul 17 2024 | 32.85 | 0.88 | 2.75% | 31.78 | 32.90 | 31.75 | 7,690 |
| Jul 16 2024 | 31.97 | 0.69 | 2.21% | 31.15 | 32.04 | 31.15 | 3,148 |
| Jul 15 2024 | 31.28 | 1.28 | 4.27% | 29.80 | 31.36 | 29.80 | 6,478 |
| Jul 12 2024 | 30.00 | -0.06 | -0.20% | 30.03 | 31.30 | 29.62 | 100,117 |
| Jul 11 2024 | 30.06 | 0.28 | 0.94% | 30.21 | 30.555 | 29.95 | 17,120 |
| Jul 10 2024 | 29.78 | -0.04 | -0.13% | 29.79 | 30.23 | 29.31 | 27,096 |
| Jul 09 2024 | 29.82 | -0.14 | -0.47% | 29.75 | 29.925 | 28.5801 | 13,889 |
| Jul 08 2024 | 29.96 | 0.31 | 1.05% | 30.24 | 31.73 | 29.59 | 11,472 |
| Jul 05 2024 | 29.65 | -2.84 | -8.74% | 32.66 | 33.06 | 29.57 | 13,894 |
| Jul 03 2024 | 32.49 | -0.47 | -1.43% | 32.05 | 33.29 | 32.05 | 5,558 |
| Jul 02 2024 | 32.96 | 0.10 | 0.30% | 33.33 | 33.42 | 32.57 | 3,452 |
| Jul 01 2024 | 32.86 | -1.16 | -3.41% | 34.13 | 34.13 | 32.50 | 10,918 |
| Jun 28 2024 | 34.02 | -0.12 | -0.35% | 34.33 | 34.33 | 33.7501 | 5,879 |
| Jun 27 2024 | 34.14 | 0.04 | 0.12% | 34.23 | 34.30 | 33.75 | 14,500 |
| Jun 26 2024 | 34.10 | -0.18 | -0.53% | 34.12 | 34.46 | 33.42 | 1,787 |
| Jun 25 2024 | 34.28 | -0.08 | -0.23% | 34.31 | 34.50 | 33.86 | 20,081 |
| Jun 24 2024 | 34.36 | 0.25 | 0.73% | 34.11 | 34.43 | 33.59 | 9,535 |
| Jun 21 2024 | 34.11 | -0.06 | -0.18% | 34.24 | 34.45 | 31.79 | 29,604 |
| Jun 20 2024 | 34.17 | 0.24 | 0.71% | 33.76 | 34.222 | 33.6701 | 3,039 |
| Jun 18 2024 | 33.93 | 0.03 | 0.09% | 34.04 | 34.31 | 32.50 | 3,984 |
| Jun 17 2024 | 33.90 | 0.12 | 0.36% | 34.00 | 34.00 | 33.20 | 1,662 |
| Jun 14 2024 | 33.78 | -0.52 | -1.52% | 33.55 | 33.86 | 33.55 | 771 |
| Jun 13 2024 | 34.30 | -0.10 | -0.29% | 34.00 | 34.75 | 34.00 | 4,980 |
| Jun 12 2024 | 34.40 | 0.04 | 0.12% | 34.77 | 34.77 | 33.00 | 2,248 |
| Jun 11 2024 | 34.36 | 0.06 | 0.17% | 33.85 | 34.36 | 32.04 | 3,348 |
| Jun 10 2024 | 34.30 | 0.06 | 0.18% | 34.18 | 34.32 | 33.20 | 1,930 |
| Jun 07 2024 | 34.24 | -0.36 | -1.04% | 33.72 | 34.39 | 33.72 | 1,689 |
| Jun 06 2024 | 34.60 | 0.02 | 0.06% | 34.38 | 34.60 | 34.09 | 1,725 |
| Jun 05 2024 | 34.58 | 0.64 | 1.89% | 34.02 | 34.62 | 33.92 | 3,432 |
| Jun 04 2024 | 33.9401 | -0.66 | -1.91% | 34.71 | 34.71 | 33.9401 | 2,552 |
| Jun 03 2024 | 34.60 | 0.25 | 0.73% | 34.45 | 34.70 | 33.85 | 3,931 |
| May 31 2024 | 34.35 | -0.03 | -0.09% | 34.35 | 34.41 | 33.68 | 7,245 |
| May 30 2024 | 34.38 | 0.53 | 1.57% | 34.25 | 34.38 | 33.75 | 2,229 |
| May 29 2024 | 33.85 | -0.32 | -0.94% | 34.18 | 34.35 | 33.40 | 2,576 |
| May 28 2024 | 34.17 | -0.18 | -0.52% | 33.87 | 34.17 | 33.87 | 301 |
| May 24 2024 | 34.35 | 0.62 | 1.84% | 33.77 | 34.36 | 33.20 | 5,257 |
| May 23 2024 | 33.73 | -0.63 | -1.83% | 34.21 | 34.21 | 32.99 | 1,853 |
| May 22 2024 | 34.36 | 0.81 | 2.41% | 33.80 | 34.36 | 33.54 | 5,368 |
| May 21 2024 | 33.55 | -0.43 | -1.27% | 33.97 | 34.04 | 33.4569 | 3,036 |
| May 20 2024 | 33.98 | -0.24 | -0.70% | 34.28 | 34.80 | 33.87 | 2,734 |
| May 17 2024 | 34.22 | -0.16 | -0.47% | 34.47 | 34.47 | 34.10 | 1,269 |
| May 16 2024 | 34.38 | 0.39 | 1.15% | 33.84 | 34.70 | 33.84 | 3,408 |
| May 15 2024 | 33.99 | 0.14 | 0.41% | 33.87 | 34.00 | 33.00 | 8,767 |
| May 14 2024 | 33.85 | 0.66 | 1.99% | 33.33 | 33.85 | 32.89 | 3,520 |
| May 13 2024 | 33.19 | 0.27 | 0.82% | 32.89 | 33.69 | 32.81 | 4,699 |
| May 10 2024 | 32.92 | -0.43 | -1.29% | 33.25 | 33.25 | 32.88 | 2,233 |
| May 09 2024 | 33.35 | 0.97 | 3.00% | 32.37 | 33.35 | 32.29 | 6,491 |
| May 08 2024 | 32.38 | 0.25 | 0.78% | 31.96 | 32.45 | 31.88 | 4,696 |
| May 07 2024 | 32.13 | -0.14 | -0.43% | 32.41 | 32.45 | 31.40 | 5,563 |
| May 06 2024 | 32.27 | -0.14 | -0.42% | 32.45 | 32.60 | 32.00 | 1,649 |
| May 03 2024 | 32.405 | 0.05 | 0.17% | 32.45 | 32.45 | 31.12 | 3,932 |
| May 02 2024 | 32.35 | 0.20 | 0.62% | 32.45 | 32.50 | 31.58 | 1,670 |
| May 01 2024 | 32.15 | -0.34 | -1.05% | 32.22 | 32.50 | 32.05 | 5,021 |
| Apr 30 2024 | 32.49 | 0.00 | 0.00% | 32.45 | 32.49 | 32.15 | 2,844 |
| Apr 29 2024 | 32.49 | 0.16 | 0.49% | 32.31 | 32.49 | 32.05 | 3,193 |
