Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ACA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 81.88 | 0.52 | 0.64% | 81.08 | 82.36 | 80.45 | 405,026 |
| Mar 26 2025 | 81.36 | -1.02 | -1.24% | 82.38 | 83.43 | 80.77 | 334,795 |
| Mar 25 2025 | 82.38 | 0.53 | 0.65% | 81.68 | 82.855 | 80.92 | 423,684 |
| Mar 24 2025 | 81.85 | 2.19 | 2.75% | 81.08 | 82.47 | 80.76 | 241,070 |
| Mar 21 2025 | 79.66 | -0.74 | -0.92% | 79.35 | 79.75 | 78.485 | 610,237 |
| Mar 20 2025 | 80.40 | -1.42 | -1.74% | 80.57 | 82.02 | 80.05 | 247,982 |
| Mar 19 2025 | 81.82 | 1.66 | 2.07% | 80.02 | 81.88 | 79.755 | 320,026 |
| Mar 18 2025 | 80.16 | -1.08 | -1.33% | 80.16 | 80.73 | 79.06 | 227,441 |
| Mar 17 2025 | 81.24 | 0.55 | 0.68% | 79.92 | 81.54 | 79.25 | 276,428 |
| Mar 14 2025 | 80.69 | 1.93 | 2.45% | 79.25 | 80.86 | 78.93 | 282,121 |
| Mar 13 2025 | 78.76 | -1.35 | -1.69% | 80.63 | 81.16 | 78.28 | 252,994 |
| Mar 12 2025 | 80.11 | -1.39 | -1.71% | 82.58 | 82.73 | 79.92 | 331,675 |
| Mar 11 2025 | 81.50 | 2.95 | 3.76% | 79.82 | 82.33 | 79.34 | 462,201 |
| Mar 10 2025 | 78.55 | -1.02 | -1.28% | 78.05 | 79.30 | 77.495 | 477,753 |
| Mar 07 2025 | 79.57 | -1.86 | -2.28% | 80.95 | 81.19 | 78.06 | 397,860 |
| Mar 06 2025 | 81.43 | -0.91 | -1.11% | 82.00 | 83.05 | 80.34 | 452,326 |
| Mar 05 2025 | 82.34 | 2.80 | 3.52% | 79.90 | 82.71 | 79.29 | 489,351 |
| Mar 04 2025 | 79.54 | -1.86 | -2.29% | 79.68 | 81.02 | 77.84 | 474,856 |
| Mar 03 2025 | 81.40 | -2.48 | -2.96% | 83.57 | 84.015 | 81.045 | 654,185 |
| Feb 28 2025 | 83.88 | -7.70 | -8.41% | 85.81 | 87.60 | 78.86 | 904,194 |
| Feb 27 2025 | 91.58 | -1.79 | -1.92% | 93.34 | 94.47 | 91.17 | 277,433 |
| Feb 26 2025 | 93.37 | 0.45 | 0.48% | 93.11 | 95.255 | 93.10 | 213,778 |
| Feb 25 2025 | 92.92 | 0.77 | 0.84% | 92.79 | 94.25 | 91.72 | 229,478 |
| Feb 24 2025 | 92.15 | -0.81 | -0.87% | 93.39 | 93.77 | 91.92 | 302,261 |
| Feb 21 2025 | 92.96 | -3.74 | -3.87% | 98.53 | 98.53 | 92.53 | 259,145 |
| Feb 20 2025 | 96.70 | -1.86 | -1.89% | 98.59 | 98.83 | 96.40 | 225,517 |
| Feb 19 2025 | 98.56 | -1.93 | -1.92% | 99.10 | 99.58 | 97.84 | 229,841 |
| Feb 18 2025 | 100.49 | 0.39 | 0.39% | 100.54 | 101.35 | 99.3419 | 231,582 |
| Feb 14 2025 | 100.10 | -0.43 | -0.43% | 101.10 | 101.36 | 98.6837 | 167,100 |
| Feb 13 2025 | 100.53 | 0.53 | 0.53% | 100.73 | 101.72 | 99.62 | 217,582 |
| Feb 12 2025 | 100.00 | -1.90 | -1.86% | 98.80 | 101.00 | 98.76 | 263,946 |
| Feb 11 2025 | 101.90 | -0.43 | -0.42% | 101.44 | 102.32 | 101.12 | 141,476 |
| Feb 10 2025 | 102.33 | 0.63 | 0.62% | 102.36 | 103.06 | 101.53 | 156,201 |
| Feb 07 2025 | 101.70 | -1.83 | -1.77% | 103.69 | 103.84 | 101.345 | 252,489 |
| Feb 06 2025 | 103.53 | 0.88 | 0.86% | 103.01 | 103.67 | 102.11 | 210,017 |
| Feb 05 2025 | 102.65 | 1.29 | 1.27% | 102.31 | 103.625 | 101.01 | 220,612 |
| Feb 04 2025 | 101.36 | 1.36 | 1.36% | 99.75 | 102.03 | 99.68 | 235,252 |
| Feb 03 2025 | 100.00 | -1.30 | -1.28% | 98.55 | 100.80 | 98.175 | 266,787 |
| Jan 31 2025 | 101.30 | -0.38 | -0.37% | 103.24 | 103.24 | 100.21 | 278,258 |
| Jan 30 2025 | 101.68 | 2.63 | 2.66% | 100.46 | 102.83 | 99.96 | 414,493 |
| Jan 29 2025 | 99.05 | 0.92 | 0.94% | 98.13 | 100.17 | 98.13 | 159,577 |
| Jan 28 2025 | 98.13 | 0.97 | 1.00% | 97.84 | 98.58 | 96.60 | 182,220 |
| Jan 27 2025 | 97.16 | -3.08 | -3.07% | 98.51 | 99.215 | 96.90 | 372,205 |
| Jan 24 2025 | 100.24 | 0.10 | 0.10% | 100.04 | 100.32 | 98.85 | 182,427 |
| Jan 23 2025 | 100.14 | 0.00 | 0.00% | 100.14 | 100.14 | 100.14 | 0 |
| Jan 22 2025 | 100.14 | -0.61 | -0.61% | 100.80 | 101.89 | 99.63 | 214,837 |
| Jan 21 2025 | 100.75 | 2.80 | 2.86% | 99.2308 | 101.71 | 99.2308 | 192,754 |
| Jan 17 2025 | 97.95 | 0.93 | 0.96% | 98.50 | 99.00 | 97.10 | 550,335 |
| Jan 16 2025 | 97.02 | -1.07 | -1.09% | 99.13 | 99.13 | 96.48 | 180,045 |
| Jan 15 2025 | 98.09 | 1.96 | 2.04% | 98.66 | 98.915 | 97.335 | 232,945 |
| Jan 14 2025 | 96.13 | 3.17 | 3.41% | 93.78 | 96.56 | 93.61 | 395,146 |
| Jan 13 2025 | 92.96 | 0.67 | 0.73% | 91.01 | 93.29 | 90.99 | 244,033 |
| Jan 10 2025 | 92.29 | -2.70 | -2.84% | 93.115 | 93.115 | 91.61 | 220,490 |
| Jan 08 2025 | 94.99 | -0.09 | -0.09% | 94.715 | 95.655 | 93.40 | 219,359 |
| Jan 07 2025 | 95.08 | -2.46 | -2.52% | 97.02 | 97.57 | 94.60 | 224,000 |
| Jan 06 2025 | 97.54 | -0.99 | -1.00% | 98.90 | 99.81 | 97.51 | 173,271 |
| Jan 03 2025 | 98.53 | 1.87 | 1.93% | 96.60 | 98.885 | 96.25 | 210,629 |
| Jan 02 2025 | 96.66 | -0.08 | -0.08% | 97.495 | 98.18 | 95.68 | 161,230 |
| Dec 31 2024 | 96.74 | -0.52 | -0.53% | 97.67 | 98.255 | 96.73 | 125,391 |
| Dec 30 2024 | 97.26 | -1.27 | -1.29% | 97.81 | 98.30 | 96.39 | 124,883 |
