ACEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.81	19.83	19.78	19.78	19.78	0.60%	832
May 27, 2026	19.71	19.71	19.67	19.67	19.67	-0.66%	1,313
May 26, 2026	19.89	19.89	19.76	19.80	19.80	0.99%	6,357
May 22, 2026	19.60	19.60	19.60	19.60	19.60	0.86%	502
May 21, 2026	19.42	19.44	19.42	19.44	19.43	1.26%	102
May 20, 2026	19.19	19.19	19.19	19.19	19.19	1.18%	2
May 19, 2026	18.97	18.97	18.97	18.97	18.97	-1.08%	4
May 18, 2026	19.18	19.18	19.18	19.18	19.18	-	60
May 15, 2026	19.19	19.19	19.18	19.18	19.18	-1.55%	209
May 14, 2026	19.50	19.50	19.48	19.48	19.48	0.11%	4,618
May 13, 2026	19.39	19.47	19.38	19.46	19.46	-0.07%	562
May 12, 2026	19.47	19.47	19.47	19.47	19.47	-0.50%	4
May 11, 2026	19.62	19.62	19.57	19.57	19.57	0.99%	784
May 8, 2026	19.31	19.39	19.31	19.38	19.37	1.18%	206
May 7, 2026	19.26	19.26	19.15	19.15	19.15	-0.79%	805
May 6, 2026	19.28	19.31	19.24	19.30	19.30	1.50%	13,036
May 5, 2026	19.06	19.06	19.02	19.02	19.02	1.40%	1,906
May 4, 2026	18.84	18.84	18.74	18.75	18.75	-0.63%	879
May 1, 2026	18.87	18.87	18.87	18.87	18.87	-0.06%	480
Apr 30, 2026	18.72	18.88	18.72	18.88	18.88	2.14%	956
Apr 29, 2026	18.49	18.49	18.49	18.49	18.49	0.30%	183
Apr 28, 2026	18.43	18.43	18.43	18.43	18.43	-0.92%	104
Apr 27, 2026	18.71	18.71	18.59	18.61	18.61	-0.64%	512
Apr 24, 2026	18.68	18.75	18.68	18.73	18.73	0.33%	853
Apr 23, 2026	18.64	18.66	18.64	18.66	18.66	-0.74%	102
Apr 22, 2026	18.78	18.80	18.78	18.80	18.80	0.74%	406
Apr 21, 2026	18.70	18.70	18.66	18.66	18.66	-0.92%	605
Apr 20, 2026	18.85	18.85	18.84	18.84	18.84	-0.25%	1,229
Apr 17, 2026	18.79	18.90	18.79	18.88	18.88	1.27%	7,555
Apr 16, 2026	18.63	18.65	18.58	18.65	18.65	0.07%	2,154
Apr 15, 2026	18.58	18.64	18.53	18.64	18.63	-0.35%	1,064
Apr 14, 2026	18.60	18.72	18.60	18.70	18.70	0.62%	1,223
Apr 13, 2026	18.49	18.58	18.49	18.58	18.58	0.74%	762
Apr 10, 2026	18.49	18.49	18.45	18.45	18.45	0.06%	372
Apr 9, 2026	18.38	18.44	18.38	18.44	18.44	0.69%	105
Apr 8, 2026	18.18	18.31	18.18	18.31	18.31	3.01%	5,323
Apr 7, 2026	17.74	17.77	17.68	17.77	17.77	0.20%	771
Apr 6, 2026	17.75	17.75	17.74	17.74	17.74	0.44%	478
Apr 2, 2026	17.66	17.66	17.65	17.66	17.66	0.20%	748
Apr 1, 2026	17.60	17.62	17.60	17.62	17.62	1.14%	9,141
Mar 31, 2026	17.35	17.42	17.35	17.42	17.42	2.94%	11,630
Mar 30, 2026	17.20	17.20	16.93	16.93	16.93	-0.90%	363
Mar 27, 2026	17.16	17.16	17.04	17.08	17.08	-0.56%	29,604
Mar 26, 2026	17.18	17.18	17.18	17.18	17.18	-1.85%	34
Mar 25, 2026	17.51	17.51	17.50	17.50	17.50	0.02%	499
Mar 24, 2026	17.52	17.54	17.50	17.50	17.50	1.16%	729
Mar 23, 2026	17.30	17.30	17.30	17.30	17.30	0.88%	11
Mar 20, 2026	17.07	17.15	17.07	17.15	17.15	-1.40%	312
Mar 19, 2026	17.26	17.45	17.26	17.39	17.39	0.51%	998
Mar 18, 2026	17.43	17.43	17.30	17.30	17.30	-0.96%	135