ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	36.07	36.57	36.07	36.50	-	2.73%	18,312
Jan 21, 2026	35.25	35.60	34.63	35.53	35.53	2.01%	28,904
Jan 20, 2026	34.61	35.08	34.34	34.83	34.83	-1.72%	29,087
Jan 16, 2026	35.26	35.66	34.89	35.44	35.44	0.68%	94,409
Jan 15, 2026	35.43	35.74	35.20	35.20	35.20	0.20%	41,974
Jan 14, 2026	35.33	35.53	35.01	35.13	35.13	-1.25%	50,037
Jan 13, 2026	35.31	35.83	35.25	35.58	35.58	1.30%	20,307
Jan 12, 2026	34.12	35.48	34.05	35.12	35.12	2.81%	37,452
Jan 9, 2026	34.34	34.34	33.97	34.16	34.16	0.80%	8,855
Jan 8, 2026	33.66	34.23	33.66	33.89	33.89	0.09%	11,903
Jan 7, 2026	34.47	34.47	33.70	33.86	33.86	-1.54%	67,036
Jan 6, 2026	34.16	34.51	33.91	34.39	34.39	1.00%	31,568
Jan 5, 2026	34.25	34.33	33.60	34.05	34.05	0.54%	31,333
Jan 2, 2026	32.95	33.92	32.95	33.87	33.87	4.46%	12,180
Dec 31, 2025	32.63	32.69	32.32	32.42	32.42	-0.58%	24,523
Dec 30, 2025	33.32	33.32	32.61	32.61	32.61	-1.87%	12,519
Dec 29, 2025	33.43	33.88	33.22	33.23	33.23	-1.69%	86,466
Dec 26, 2025	34.02	34.02	33.64	33.80	33.80	-0.62%	40,123
Dec 24, 2025	33.82	34.03	33.61	34.01	34.01	0.62%	15,108
Dec 23, 2025	34.18	34.26	33.53	33.80	33.80	-1.62%	20,235
Dec 22, 2025	33.96	34.62	33.95	34.36	34.36	2.19%	15,086
Dec 19, 2025	33.30	33.89	33.29	33.62	33.62	1.72%	36,160
Dec 18, 2025	32.78	33.25	32.78	33.05	33.05	2.42%	24,533
Dec 17, 2025	33.20	33.36	32.22	32.27	32.18	-2.15%	10,207
Dec 16, 2025	32.87	33.02	32.70	32.98	32.89	-0.39%	5,271
Dec 15, 2025	33.43	33.43	33.04	33.11	33.02	-0.66%	64,849
Dec 12, 2025	34.27	34.32	33.26	33.33	33.24	-2.63%	13,324
Dec 11, 2025	33.50	34.24	33.05	34.23	34.13	1.72%	29,628
Dec 10, 2025	33.07	33.99	33.03	33.65	33.55	1.75%	60,257
Dec 9, 2025	32.98	33.56	32.98	33.07	32.98	0.06%	28,674
Dec 8, 2025	33.45	33.50	32.71	33.05	32.96	-1.08%	21,113
Dec 5, 2025	33.67	33.96	33.41	33.41	33.32	-0.39%	14,580
Dec 4, 2025	32.78	33.63	32.78	33.54	33.45	2.07%	25,766
Dec 3, 2025	32.46	32.89	32.23	32.86	32.77	1.29%	38,658
Dec 2, 2025	32.87	32.87	32.35	32.44	32.35	-	6,409
Dec 1, 2025	33.00	33.00	32.44	32.44	32.35	-2.82%	5,851
Nov 28, 2025	33.12	33.43	33.05	33.38	33.29	2.10%	16,748
Nov 26, 2025	32.37	32.70	32.25	32.69	32.60	2.01%	3,236
Nov 25, 2025	31.70	32.25	31.22	32.05	31.96	1.49%	79,549
Nov 24, 2025	31.26	31.69	31.26	31.58	31.49	1.84%	14,806
Nov 21, 2025	30.71	31.27	30.17	31.01	30.92	0.65%	14,423
Nov 20, 2025	32.30	32.90	30.77	30.81	30.72	-2.62%	87,872
Nov 19, 2025	31.75	32.11	31.48	31.64	31.55	-1.34%	41,039
Nov 18, 2025	31.43	32.56	31.25	32.07	31.98	0.53%	77,442
Nov 17, 2025	32.30	32.82	31.73	31.90	31.81	-2.06%	76,967
Nov 14, 2025	31.82	33.18	31.74	32.57	32.48	-0.76%	53,759
Nov 13, 2025	34.52	34.85	32.62	32.82	32.73	-5.80%	113,443
Nov 12, 2025	35.54	35.54	34.23	34.84	34.74	-1.44%	8,310
Nov 11, 2025	35.55	35.55	34.72	35.35	35.25	-1.28%	40,732
Nov 10, 2025	35.79	36.32	35.21	35.81	35.71	2.55%	31,632