ACEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.46	19.50	19.41	19.42	19.42	0.17%	1,390
Nov 5, 2026	19.87	19.87	19.39	19.39	19.39	-3.78%	2,067
Nov 4, 2026	20.07	20.15	20.07	20.15	20.15	1.08%	10,760
Nov 3, 2026	20.05	20.05	19.93	19.93	19.93	-0.35%	1,050
Nov 2, 2026	20.08	20.08	20.00	20.00	20.00	-0.50%	3,021
Oct 30, 2026	20.16	20.18	20.00	20.10	20.10	-1.38%	4,699
Oct 29, 2026	20.31	20.39	20.31	20.39	20.39	0.88%	692
Oct 28, 2026	20.22	20.22	20.19	20.21	20.21	0.74%	1,293
Oct 27, 2026	20.04	20.08	20.03	20.06	20.06	0.10%	39,062
Oct 26, 2026	20.01	20.04	20.01	20.04	20.04	0.68%	453
Oct 23, 2026	19.87	19.90	19.82	19.90	19.90	-0.17%	697
Oct 22, 2026	19.84	19.94	19.84	19.94	19.94	-0.76%	279
Oct 21, 2026	20.09	20.09	20.09	20.09	20.09	0.44%	11
Oct 20, 2026	20.00	20.00	20.00	20.00	20.00	0.74%	2
Oct 19, 2026	19.86	19.86	19.86	19.86	19.85	0.16%	149
Oct 16, 2026	19.96	19.96	19.82	19.82	19.82	-0.19%	203
Oct 15, 2026	19.81	19.86	19.81	19.86	19.86	0.56%	263
Oct 14, 2026	19.90	19.90	19.69	19.75	19.75	-1.02%	3,857
Oct 13, 2026	19.96	19.96	19.96	19.96	19.96	-0.52%	30
Oct 12, 2026	20.06	20.06	20.05	20.06	20.06	-0.07%	1,774
Oct 9, 2026	20.10	20.10	20.08	20.08	20.07	0.48%	316
Oct 8, 2026	19.88	19.98	19.85	19.98	19.98	0.50%	1,698
Oct 7, 2026	19.86	19.88	19.81	19.88	19.88	-0.85%	6,835
Oct 6, 2026	19.97	20.06	19.97	20.05	20.05	0.15%	2,172
Oct 5, 2026	20.01	20.02	20.01	20.02	20.02	0.09%	499
Oct 2, 2026	20.00	20.00	19.94	20.00	20.00	-0.01%	797
Oct 1, 2026	19.96	20.00	19.96	20.00	20.00	0.86%	391
Sep 30, 2026	19.94	19.94	19.83	19.83	19.83	-0.17%	6,273
Sep 29, 2026	19.85	19.87	19.85	19.87	19.87	-0.24%	1,000
Sep 28, 2026	19.91	19.91	19.91	19.91	19.91	-1.09%	254
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