Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 1.35 | 0.02 | 1.50% | 1.35 | 1.37 | 1.33 | 27,441 |
| Jul 10 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.31 | 11,502 |
| Jul 09 2024 | 1.33 | 0.04 | 3.10% | 1.32 | 1.34 | 1.32 | 155,631 |
| Jul 08 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.33 | 1.27 | 135,012 |
| Jul 05 2024 | 1.30 | -0.01 | -0.76% | 1.32 | 1.33 | 1.29 | 128,301 |
| Jul 04 2024 | 1.31 | 0.00 | 0.00% | 1.32 | 1.36 | 1.31 | 140,192 |
| Jul 03 2024 | 1.31 | 0.02 | 1.55% | 1.28 | 1.32 | 1.28 | 155,930 |
| Jul 02 2024 | 1.29 | 0.04 | 3.20% | 1.26 | 1.30 | 1.25 | 76,518 |
| Jun 28 2024 | 1.25 | -0.03 | -2.34% | 1.28 | 1.28 | 1.25 | 109,666 |
| Jun 27 2024 | 1.28 | 0.01 | 0.79% | 1.28 | 1.28 | 1.27 | 15,504 |
| Jun 26 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.28 | 1.27 | 40,525 |
| Jun 25 2024 | 1.28 | 0.00 | 0.00% | 1.26 | 1.29 | 1.26 | 6,238 |
| Jun 24 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.25 | 31,918 |
| Jun 21 2024 | 1.28 | 0.04 | 3.23% | 1.28 | 1.28 | 1.26 | 13,419 |
| Jun 20 2024 | 1.24 | 0.00 | 0.00% | 1.25 | 1.28 | 1.24 | 51,631 |
| Jun 19 2024 | 1.24 | -0.04 | -3.13% | 1.29 | 1.29 | 1.23 | 65,416 |
| Jun 18 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.30 | 1.28 | 35,696 |
| Jun 17 2024 | 1.28 | -0.03 | -2.29% | 1.32 | 1.32 | 1.27 | 103,273 |
| Jun 14 2024 | 1.31 | 0.02 | 1.55% | 1.31 | 1.33 | 1.29 | 6,547 |
| Jun 13 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.31 | 1.28 | 42,025 |
| Jun 12 2024 | 1.30 | -0.04 | -2.99% | 1.32 | 1.345 | 1.29 | 36,167 |
| Jun 11 2024 | 1.34 | 0.03 | 2.29% | 1.32 | 1.34 | 1.31 | 28,336 |
| Jun 10 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.32 | 1.29 | 15,070 |
| Jun 07 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.31 | 1.30 | 1,899 |
| Jun 06 2024 | 1.30 | -0.01 | -0.76% | 1.32 | 1.32 | 1.29 | 17,599 |
| Jun 05 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.32 | 1.29 | 31,168 |
| Jun 04 2024 | 1.30 | -0.03 | -2.26% | 1.33 | 1.33 | 1.30 | 11,952 |
| Jun 03 2024 | 1.33 | 0.02 | 1.53% | 1.33 | 1.33 | 1.32 | 18,826 |
| May 31 2024 | 1.31 | -0.01 | -0.76% | 1.32 | 1.33 | 1.31 | 14,490 |
| May 30 2024 | 1.32 | 0.00 | 0.00% | 1.33 | 1.33 | 1.29 | 40,163 |
| May 29 2024 | 1.32 | 0.00 | 0.00% | 1.30 | 1.35 | 1.30 | 362,896 |
| May 28 2024 | 1.32 | 0.00 | 0.00% | 1.33 | 1.37 | 1.32 | 42,825 |
| May 27 2024 | 1.32 | -0.04 | -2.94% | 1.36 | 1.36 | 1.32 | 6,581 |
| May 24 2024 | 1.36 | 0.03 | 2.26% | 1.33 | 1.37 | 1.33 | 23,911 |
| May 23 2024 | 1.33 | 0.00 | 0.00% | 1.32 | 1.34 | 1.32 | 12,878 |
| May 22 2024 | 1.33 | -0.04 | -2.92% | 1.38 | 1.39 | 1.31 | 54,873 |
| May 21 2024 | 1.37 | 0.04 | 3.01% | 1.34 | 1.40 | 1.34 | 44,805 |
| May 17 2024 | 1.33 | 0.03 | 2.31% | 1.33 | 1.34 | 1.31 | 18,380 |
| May 16 2024 | 1.30 | 0.05 | 4.00% | 1.30 | 1.34 | 1.27 | 73,293 |
| May 15 2024 | 1.25 | -0.12 | -8.76% | 1.37 | 1.37 | 1.20 | 128,909 |
| May 14 2024 | 1.37 | 0.00 | 0.00% | 1.36 | 1.37 | 1.33 | 42,863 |
| May 13 2024 | 1.37 | 0.00 | 0.00% | 1.38 | 1.40 | 1.35 | 50,355 |
| May 10 2024 | 1.37 | -0.01 | -0.72% | 1.38 | 1.38 | 1.36 | 12,497 |
| May 09 2024 | 1.38 | 0.00 | 0.00% | 1.41 | 1.42 | 1.37 | 31,559 |
| May 08 2024 | 1.38 | -0.05 | -3.50% | 1.39 | 1.43 | 1.37 | 51,786 |
| May 07 2024 | 1.43 | 0.02 | 1.42% | 1.42 | 1.44 | 1.41 | 26,930 |
| May 06 2024 | 1.41 | 0.01 | 0.71% | 1.41 | 1.43 | 1.39 | 131,438 |
| May 03 2024 | 1.40 | 0.00 | 0.00% | 1.37 | 1.405 | 1.37 | 21,509 |
| May 02 2024 | 1.40 | 0.03 | 2.19% | 1.38 | 1.42 | 1.36 | 101,942 |
| May 01 2024 | 1.37 | -0.03 | -2.14% | 1.40 | 1.41 | 1.37 | 31,553 |
| Apr 30 2024 | 1.40 | -0.05 | -3.45% | 1.43 | 1.45 | 1.37 | 55,013 |
| Apr 29 2024 | 1.45 | -0.02 | -1.36% | 1.47 | 1.48 | 1.44 | 46,226 |
| Apr 26 2024 | 1.47 | 0.02 | 1.38% | 1.44 | 1.49 | 1.44 | 15,256 |
| Apr 25 2024 | 1.45 | -0.04 | -2.68% | 1.48 | 1.50 | 1.43 | 32,601 |
| Apr 24 2024 | 1.49 | 0.02 | 1.36% | 1.48 | 1.52 | 1.46 | 47,829 |
| Apr 23 2024 | 1.47 | -0.04 | -2.65% | 1.51 | 1.52 | 1.45 | 46,681 |
| Apr 22 2024 | 1.51 | 0.08 | 5.59% | 1.45 | 1.51 | 1.45 | 214,230 |
| Apr 19 2024 | 1.43 | 0.05 | 3.62% | 1.37 | 1.44 | 1.37 | 53,715 |
| Apr 18 2024 | 1.38 | -0.03 | -2.13% | 1.42 | 1.43 | 1.35 | 111,089 |
| Apr 17 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.45 | 1.40 | 64,157 |
| Apr 16 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.43 | 1.39 | 17,738 |
| Apr 15 2024 | 1.41 | 0.00 | 0.00% | 1.43 | 1.44 | 1.41 | 55,716 |
