ACEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.07%	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	-1.86%	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	0.87%	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
Mar 17, 2026	17.46	17.47	17.46	17.47	17.47	0.83%	384
Mar 16, 2026	17.36	17.36	17.31	17.33	17.33	1.26%	222
Mar 13, 2026	17.27	17.27	17.11	17.11	17.11	-0.38%	342
Mar 12, 2026	17.24	17.24	17.18	17.18	17.18	-1.86%	124
Mar 11, 2026	17.43	17.50	17.43	17.50	17.50	-0.05%	892
Mar 10, 2026	17.61	17.64	17.51	17.51	17.51	0.04%	953
Mar 9, 2026	17.23	17.52	17.23	17.50	17.50	1.09%	1,031
Mar 6, 2026	17.31	17.31	17.31	17.31	17.31	-1.78%	24
Mar 5, 2026	17.63	17.63	17.63	17.63	17.63	-1.42%	14
Mar 4, 2026	17.90	17.91	17.88	17.88	17.88	0.98%	13,993
Mar 3, 2026	17.52	17.75	17.52	17.71	17.71	-2.36%	779
Mar 2, 2026	18.00	18.15	18.00	18.13	18.13	0.16%	1,408
Feb 27, 2026	18.06	18.11	18.06	18.11	18.11	0.27%	133
Feb 26, 2026	17.89	18.06	17.89	18.06	18.06	-0.57%	777