ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	34.54	34.96	34.48	34.77	34.77	0.64%	58,675
Oct 7, 2025	35.34	35.34	34.33	34.55	34.55	-1.59%	21,231
Oct 6, 2025	35.27	35.42	35.05	35.11	35.11	2.21%	21,443
Oct 3, 2025	33.85	34.68	33.85	34.35	34.35	2.72%	33,945
Oct 2, 2025	33.74	33.74	33.37	33.44	33.44	-0.01%	52,982
Oct 1, 2025	31.99	33.50	31.99	33.45	33.45	4.71%	19,849
Sep 30, 2025	32.31	32.31	31.55	31.94	31.94	-1.21%	9,333
Sep 29, 2025	32.46	32.50	32.23	32.33	32.33	0.55%	25,882
Sep 26, 2025	31.96	32.24	31.85	32.15	32.15	0.83%	8,831
Sep 25, 2025	31.31	32.00	30.98	31.89	31.89	-0.04%	15,648
Sep 24, 2025	31.77	32.30	31.77	31.90	31.90	0.85%	5,266
Sep 23, 2025	32.42	32.72	31.60	31.63	31.63	-1.41%	40,020
Sep 22, 2025	31.03	32.08	31.03	32.08	32.08	3.10%	9,822
Sep 19, 2025	31.10	31.44	30.95	31.12	31.12	0.45%	57,249
Sep 18, 2025	30.70	31.10	30.39	30.98	30.98	1.77%	37,208
Sep 17, 2025	30.16	31.00	30.04	30.44	30.34	1.37%	31,499
Sep 16, 2025	30.07	30.16	29.95	30.03	29.93	0.17%	7,240
Sep 15, 2025	29.79	30.09	29.60	29.98	29.88	2.01%	22,310
Sep 12, 2025	29.22	29.46	29.15	29.39	29.30	0.34%	13,261
Sep 11, 2025	29.16	29.64	29.01	29.29	29.20	1.56%	54,207
Sep 10, 2025	28.85	29.20	28.78	28.84	28.75	0.52%	32,926
Sep 9, 2025	29.10	29.10	28.57	28.69	28.60	-1.63%	4,270
Sep 8, 2025	29.72	29.72	29.02	29.17	29.07	-1.30%	49,431
Sep 5, 2025	29.41	29.60	29.15	29.55	29.45	2.05%	2,573
Sep 4, 2025	28.97	28.98	28.70	28.96	28.86	-0.11%	16,524
Sep 3, 2025	29.18	29.29	28.99	28.99	28.90	0.38%	3,164
Sep 2, 2025	28.77	28.93	28.67	28.88	28.79	-2.00%	18,344
Aug 29, 2025	29.83	29.87	29.31	29.47	29.37	-1.14%	312,641
Aug 28, 2025	29.68	29.88	29.55	29.81	29.71	0.71%	182,249
Aug 27, 2025	29.64	29.82	29.57	29.60	29.50	-0.27%	232,036
Aug 26, 2025	29.57	29.85	29.41	29.68	29.58	0.85%	276,432
Aug 25, 2025	29.31	29.54	29.12	29.43	29.33	-0.30%	53,471
Aug 22, 2025	28.18	29.52	28.18	29.52	29.42	4.90%	296,956
Aug 21, 2025	28.32	28.32	27.94	28.14	28.05	-1.43%	3,703
Aug 20, 2025	28.79	28.79	28.38	28.55	28.46	-1.12%	20,171
Aug 19, 2025	29.06	29.09	28.73	28.87	28.78	-1.33%	20,504
Aug 18, 2025	28.83	29.31	28.83	29.26	29.17	3.25%	167,539
Aug 15, 2025	27.38	28.68	27.14	28.34	28.25	3.89%	12,222
Aug 14, 2025	27.49	27.62	27.09	27.28	27.19	-2.17%	19,574
Aug 13, 2025	27.66	27.96	27.63	27.89	27.79	1.66%	8,663
Aug 12, 2025	27.27	27.47	27.03	27.43	27.34	0.88%	34,465
Aug 11, 2025	27.46	27.54	27.15	27.19	27.10	0.44%	37,858
Aug 8, 2025	27.24	27.24	26.98	27.07	26.98	0.89%	12,136
Aug 7, 2025	26.91	27.24	26.73	26.83	26.74	2.09%	33,051
Aug 6, 2025	26.73	26.74	26.24	26.28	26.20	-2.23%	22,217
Aug 5, 2025	27.02	27.02	26.78	26.88	26.79	-0.07%	36,458
Aug 4, 2025	26.82	26.99	26.75	26.90	26.81	1.17%	60,607
Aug 1, 2025	26.82	27.02	26.41	26.59	26.50	-2.21%	64,790
Jul 31, 2025	27.57	27.65	27.12	27.19	27.10	-0.68%	8,938
Jul 30, 2025	27.71	27.72	27.24	27.38	27.29	-1.51%	10,128