ACEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	19.76	19.76	19.73	19.75	19.75	-0.18%	549
Jul 7, 2026	19.81	19.81	19.77	19.79	19.79	-0.16%	1,427
Jul 6, 2026	19.84	19.84	19.81	19.82	19.82	0.87%	1,564
Jul 2, 2026	19.65	19.65	19.65	19.65	19.65	0.35%	17
Jul 1, 2026	19.72	19.72	19.58	19.58	19.58	-0.80%	1,651
Jun 30, 2026	19.71	19.74	19.71	19.74	19.74	0.50%	7,760
Jun 29, 2026	19.56	19.67	19.54	19.64	19.64	0.46%	5,522
Jun 26, 2026	19.73	19.73	19.53	19.55	19.55	-1.00%	51,606
Jun 25, 2026	19.82	19.87	19.70	19.74	19.74	0.76%	883
Jun 24, 2026	19.59	19.70	19.51	19.60	19.60	-1.13%	1,041
Jun 23, 2026	19.57	19.86	19.57	19.82	19.82	-1.50%	1,125
Jun 22, 2026	20.13	20.13	20.07	20.12	20.12	0.34%	723
Jun 18, 2026	20.19	20.19	20.05	20.05	20.05	-0.63%	3,593
Jun 17, 2026	20.42	20.57	20.17	20.18	20.18	-0.40%	1,843
Jun 16, 2026	20.45	20.48	20.26	20.26	20.26	-0.19%	1,547
Jun 15, 2026	20.33	20.33	20.30	20.30	20.30	1.20%	3,310
Jun 12, 2026	20.01	20.16	20.01	20.06	20.06	1.23%	543
Jun 11, 2026	19.53	19.81	19.51	19.81	19.81	2.57%	1,042
Jun 10, 2026	19.66	19.68	19.32	19.32	19.32	-1.48%	872
Jun 9, 2026	19.49	19.61	19.49	19.61	19.61	0.10%	2,411
Jun 8, 2026	19.60	19.60	19.59	19.59	19.59	0.05%	198
Jun 5, 2026	19.91	19.91	19.58	19.58	19.58	-3.30%	211
Jun 4, 2026	20.26	20.26	20.24	20.24	20.24	-0.10%	100
Jun 3, 2026	20.29	20.29	20.24	20.26	20.26	-0.69%	3,769
Jun 2, 2026	20.38	20.41	20.38	20.41	20.40	1.73%	229
Jun 1, 2026	19.95	20.08	19.95	20.06	20.06	0.36%	992
May 29, 2026	20.01	20.01	19.99	19.99	19.99	1.02%	183
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