Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ACLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 69.44 | -3.66 | -5.01% | 70.65 | 70.665 | 67.27 | 891,390 |
| Jan 08 2025 | 73.10 | -0.62 | -0.84% | 73.45 | 73.61 | 71.403 | 526,151 |
| Jan 07 2025 | 73.72 | -0.73 | -0.98% | 75.40 | 76.78 | 73.32 | 580,724 |
| Jan 06 2025 | 74.45 | 2.49 | 3.46% | 75.99 | 76.9353 | 74.32 | 609,757 |
| Jan 03 2025 | 71.96 | 1.76 | 2.51% | 70.7275 | 72.65 | 70.00 | 376,677 |
| Jan 02 2025 | 70.20 | 0.33 | 0.47% | 71.64 | 73.76 | 69.90 | 392,238 |
| Dec 31 2024 | 69.87 | -0.15 | -0.21% | 70.28 | 71.20 | 69.59 | 413,566 |
| Dec 30 2024 | 70.02 | -1.22 | -1.71% | 70.00 | 70.60 | 68.9361 | 414,541 |
| Dec 27 2024 | 71.24 | -0.81 | -1.12% | 71.50 | 71.92 | 70.045 | 356,789 |
| Dec 26 2024 | 72.05 | -0.05 | -0.07% | 71.03 | 73.24 | 70.7351 | 344,238 |
| Dec 24 2024 | 72.10 | 1.36 | 1.92% | 70.83 | 72.10 | 69.94 | 295,978 |
| Dec 23 2024 | 70.74 | 1.27 | 1.83% | 69.88 | 71.20 | 68.50 | 965,821 |
| Dec 20 2024 | 69.47 | 0.29 | 0.42% | 68.8888 | 71.17 | 68.23 | 2,279,203 |
| Dec 19 2024 | 69.18 | -1.79 | -2.52% | 71.52 | 71.52 | 68.79 | 668,696 |
| Dec 18 2024 | 70.97 | -3.86 | -5.16% | 75.23 | 76.64 | 70.21 | 631,376 |
| Dec 17 2024 | 74.83 | -0.78 | -1.03% | 75.295 | 76.69 | 74.31 | 470,314 |
| Dec 16 2024 | 75.61 | 0.32 | 0.43% | 74.79 | 77.15 | 74.00 | 532,046 |
| Dec 13 2024 | 75.29 | -0.37 | -0.49% | 76.026 | 77.22 | 74.3756 | 485,051 |
| Dec 12 2024 | 75.66 | -0.19 | -0.25% | 75.00 | 76.315 | 74.21 | 328,947 |
| Dec 11 2024 | 75.85 | -0.64 | -0.84% | 76.9336 | 78.52 | 75.10 | 343,749 |
| Dec 10 2024 | 76.49 | -0.61 | -0.79% | 77.225 | 77.332 | 75.20 | 609,014 |
| Dec 09 2024 | 77.10 | 2.91 | 3.92% | 73.915 | 78.38 | 73.6312 | 453,901 |
| Dec 06 2024 | 74.19 | 0.68 | 0.93% | 73.74 | 74.98 | 73.3028 | 438,759 |
| Dec 05 2024 | 73.51 | -2.72 | -3.57% | 75.82 | 76.37 | 73.185 | 555,675 |
| Dec 04 2024 | 76.23 | 0.03 | 0.04% | 77.70 | 77.70 | 75.6891 | 480,826 |
| Dec 03 2024 | 76.20 | -1.07 | -1.38% | 75.95 | 76.65 | 74.80 | 438,174 |
| Dec 02 2024 | 77.27 | 3.03 | 4.08% | 74.445 | 78.0063 | 74.25 | 584,295 |
| Nov 29 2024 | 74.24 | 0.73 | 0.99% | 74.63 | 75.575 | 73.93 | 256,420 |
| Nov 27 2024 | 73.51 | -0.94 | -1.26% | 74.56 | 74.5713 | 72.5215 | 376,591 |
| Nov 26 2024 | 74.45 | -3.02 | -3.90% | 77.66 | 77.66 | 73.5777 | 586,245 |
| Nov 25 2024 | 77.47 | 2.40 | 3.20% | 76.54 | 77.98 | 75.3701 | 835,097 |
| Nov 22 2024 | 75.07 | 1.79 | 2.44% | 73.7287 | 75.17 | 73.34 | 537,462 |
| Nov 21 2024 | 73.28 | 2.28 | 3.21% | 71.85 | 73.96 | 70.80 | 580,214 |
| Nov 20 2024 | 71.00 | 0.75 | 1.07% | 69.90 | 71.28 | 69.35 | 888,861 |
| Nov 19 2024 | 70.25 | -1.89 | -2.62% | 71.58 | 71.58 | 69.85 | 1,001,961 |
| Nov 18 2024 | 72.14 | -1.08 | -1.48% | 72.48 | 74.00 | 71.635 | 1,163,019 |
| Nov 15 2024 | 73.22 | -5.63 | -7.14% | 76.02 | 76.94 | 73.15 | 964,500 |
| Nov 14 2024 | 78.85 | -0.87 | -1.09% | 80.3173 | 80.90 | 78.61 | 589,042 |
| Nov 13 2024 | 79.72 | -3.01 | -3.64% | 82.15 | 82.41 | 79.07 | 817,203 |
| Nov 12 2024 | 82.73 | -2.60 | -3.05% | 84.545 | 85.88 | 80.87 | 877,970 |
| Nov 11 2024 | 85.33 | 0.25 | 0.29% | 84.61 | 85.50 | 83.28 | 751,260 |
| Nov 08 2024 | 85.08 | -2.02 | -2.32% | 85.21 | 86.84 | 83.08 | 929,033 |
| Nov 07 2024 | 87.10 | -0.85 | -0.97% | 87.95 | 92.4699 | 81.47 | 1,320,565 |
| Nov 06 2024 | 87.95 | 2.46 | 2.88% | 89.00 | 90.83 | 86.805 | 840,375 |
| Nov 05 2024 | 85.49 | 0.33 | 0.39% | 85.715 | 86.255 | 85.04 | 531,227 |
| Nov 04 2024 | 85.16 | -0.93 | -1.08% | 85.87 | 86.969 | 85.05 | 415,301 |
| Nov 01 2024 | 86.09 | 0.78 | 0.91% | 85.50 | 87.0183 | 85.47 | 509,909 |
| Oct 31 2024 | 85.31 | -4.84 | -5.37% | 89.07 | 89.2361 | 85.26 | 569,610 |
| Oct 30 2024 | 90.15 | -1.94 | -2.11% | 90.10 | 91.84 | 89.58 | 429,219 |
| Oct 29 2024 | 92.09 | 1.97 | 2.19% | 90.0325 | 92.21 | 89.765 | 477,002 |
| Oct 28 2024 | 90.12 | 0.23 | 0.26% | 89.32 | 90.51 | 88.31 | 700,941 |
| Oct 25 2024 | 89.89 | -0.04 | -0.04% | 90.76 | 91.85 | 89.63 | 552,960 |
| Oct 24 2024 | 89.93 | -0.11 | -0.12% | 91.6711 | 92.76 | 89.83 | 607,304 |
| Oct 23 2024 | 90.04 | -0.36 | -0.40% | 90.90 | 91.845 | 88.89 | 533,593 |
| Oct 22 2024 | 90.40 | -1.00 | -1.09% | 90.97 | 91.55 | 90.29 | 306,010 |
| Oct 21 2024 | 91.40 | -0.86 | -0.93% | 91.25 | 92.3113 | 90.45 | 432,372 |
| Oct 18 2024 | 92.26 | -1.53 | -1.63% | 94.53 | 94.74 | 92.16 | 553,480 |
| Oct 17 2024 | 93.79 | -1.86 | -1.94% | 97.86 | 98.00 | 93.69 | 712,970 |
| Oct 16 2024 | 95.65 | -0.95 | -0.98% | 98.14 | 98.14 | 94.71 | 1,027,707 |
| Oct 15 2024 | 96.60 | -8.50 | -8.09% | 104.86 | 107.23 | 96.28 | 1,152,480 |
