ACEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	20.12	20.76	19.97	20.13	-	-	64
Sep 25, 2026	20.08	20.14	20.08	20.13	20.13	0.57%	1,516
Sep 24, 2026	20.01	20.03	20.01	20.02	20.02	-0.57%	1,652
Sep 23, 2026	20.11	20.19	20.11	20.13	20.13	-0.85%	4,276
Sep 22, 2026	20.23	20.32	20.22	20.31	20.31	0.01%	4,236
Sep 21, 2026	20.19	20.33	20.19	20.31	20.31	0.37%	2,736
Sep 18, 2026	20.16	20.23	20.16	20.23	20.23	0.30%	1,145
Sep 17, 2026	20.15	20.21	20.15	20.17	20.17	1.02%	17,885
Sep 16, 2026	20.22	20.22	19.97	19.97	19.97	-0.92%	33,468
Sep 15, 2026	20.16	20.16	20.15	20.15	20.15	-0.35%	263
Sep 14, 2026	20.25	20.29	20.20	20.22	20.22	-1.16%	1,378
Sep 11, 2026	20.51	20.51	20.45	20.46	20.46	0.77%	232
Sep 10, 2026	20.31	20.31	20.31	20.31	20.31	-1.28%	699
Sep 9, 2026	20.72	20.72	20.57	20.57	20.57	-0.38%	1,301
Sep 8, 2026	20.65	20.72	20.65	20.65	20.65	0.11%	3,757
Sep 4, 2026	20.68	20.68	20.61	20.63	20.62	-0.44%	17,782
Sep 3, 2026	20.50	20.72	20.49	20.72	20.72	0.42%	3,007
Sep 2, 2026	20.66	20.66	20.63	20.63	20.63	0.47%	1,182
Sep 1, 2026	20.62	20.65	20.53	20.53	20.53	-1.11%	22,226
Aug 31, 2026	20.67	20.77	20.67	20.77	20.77	-0.12%	17,001
Aug 28, 2026	20.99	20.99	20.79	20.79	20.79	-0.64%	1,431
Aug 27, 2026	20.91	20.97	20.91	20.92	20.92	0.01%	1,043
Aug 26, 2026	20.92	20.92	20.92	20.92	20.92	-0.14%	254
Aug 25, 2026	20.95	20.99	20.95	20.95	20.95	0.39%	392
Aug 24, 2026	20.87	20.87	20.87	20.87	20.87	-0.45%	20
Aug 21, 2026	20.77	20.97	20.77	20.97	20.97	0.89%	346
Aug 20, 2026	20.98	20.99	20.78	20.78	20.78	-0.21%	1,624
Aug 19, 2026	20.90	20.95	20.82	20.82	20.82	0.14%	18,519
Aug 18, 2026	20.78	20.81	20.78	20.80	20.79	-0.47%	373
Aug 17, 2026	20.94	20.96	20.89	20.89	20.89	-0.10%	2,430
Aug 14, 2026	20.91	20.91	20.91	20.91	20.91	-0.22%	33
Aug 13, 2026	20.96	20.96	20.96	20.96	20.96	0.47%	80
Aug 12, 2026	20.86	20.86	20.86	20.86	20.86	0.82%	30
Aug 11, 2026	20.69	20.69	20.69	20.69	20.69	0.25%	15
Aug 10, 2026	20.66	20.67	20.64	20.64	20.64	0.36%	1,134
Aug 7, 2026	20.53	20.56	20.53	20.56	20.56	0.64%	995
Aug 6, 2026	20.43	20.43	20.43	20.43	20.43	0.59%	169
Aug 5, 2026	20.43	20.43	20.32	20.32	20.31	0.02%	658
Aug 4, 2026	20.13	20.33	20.13	20.31	20.31	1.67%	10,166
Aug 3, 2026	19.86	19.98	19.86	19.98	19.98	0.56%	1,464
Jul 31, 2026	19.80	19.89	19.80	19.87	19.86	-0.13%	372
Jul 30, 2026	19.79	19.89	19.77	19.89	19.89	1.17%	3,446
Jul 29, 2026	19.66	19.66	19.66	19.66	19.66	-0.98%	172
Jul 28, 2026	19.85	19.85	19.85	19.85	19.85	-0.13%	324
Jul 27, 2026	19.88	19.88	19.88	19.88	19.88	0.17%	12
Jul 24, 2026	19.91	19.96	19.85	19.85	19.85	0.04%	875
Jul 23, 2026	19.95	19.95	19.84	19.84	19.84	-0.33%	646
Jul 22, 2026	19.87	19.93	19.87	19.90	19.90	0.73%	694
Jul 21, 2026	19.78	19.79	19.75	19.76	19.76	1.25%	3,024
Jul 20, 2026	19.64	19.64	19.52	19.52	19.52	-0.35%	13,337