ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	33.56	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
Nov 7, 2025	33.65	34.92	33.27	34.92	34.82	1.48%	13,331
Nov 6, 2025	35.27	35.27	34.32	34.41	34.31	-2.82%	30,292
Nov 5, 2025	34.26	35.75	34.04	35.41	35.31	4.89%	11,905
Nov 4, 2025	34.05	34.52	33.69	33.76	33.66	-4.09%	17,992
Nov 3, 2025	35.41	35.49	35.11	35.20	35.10	0.14%	20,703
Oct 31, 2025	34.62	35.21	34.60	35.15	35.05	2.84%	16,269
Oct 30, 2025	34.81	35.05	34.18	34.18	34.08	-3.09%	11,375
Oct 29, 2025	35.75	36.08	35.22	35.27	35.17	-0.03%	14,552
Oct 28, 2025	35.67	35.83	35.16	35.28	35.18	-0.84%	59,030
Oct 27, 2025	36.33	36.33	35.49	35.58	35.48	-0.73%	49,431
Oct 24, 2025	35.65	36.15	35.42	35.84	35.74	3.26%	66,332
Oct 23, 2025	34.54	34.84	34.43	34.71	34.61	1.31%	10,097
Oct 22, 2025	34.75	34.75	33.55	34.26	34.16	-2.20%	10,849
Oct 21, 2025	36.00	36.00	34.93	35.03	34.93	-2.18%	22,598
Oct 20, 2025	35.87	36.01	35.50	35.81	35.71	1.70%	44,044
Oct 17, 2025	35.51	35.81	35.08	35.21	35.11	-1.92%	75,437
Oct 16, 2025	37.48	37.50	35.79	35.90	35.80	-3.80%	11,909
Oct 15, 2025	37.06	37.57	36.35	37.32	37.21	3.61%	23,987
Oct 14, 2025	34.80	36.59	34.72	36.02	35.92	1.24%	17,318
Oct 13, 2025	34.36	35.60	34.36	35.58	35.48	6.22%	43,573