ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.77	33.10	32.65	32.91	32.91	1.66%	6,248
Mar 3, 2026	32.08	32.57	31.59	32.37	32.37	-1.16%	73,031
Mar 2, 2026	31.95	33.06	31.84	32.75	32.75	0.43%	41,982
Feb 27, 2026	33.48	33.48	32.09	32.61	32.61	-5.15%	69,925
Feb 26, 2026	34.56	34.56	33.77	34.38	34.38	-2.90%	473,437
Feb 25, 2026	35.70	35.89	35.40	35.41	35.41	-0.66%	9,057
Feb 24, 2026	35.11	35.85	35.05	35.64	35.64	1.32%	45,556
Feb 23, 2026	35.21	35.37	34.61	35.18	35.18	-0.58%	155,287
Feb 20, 2026	34.97	35.82	34.97	35.38	35.38	0.08%	8,987
Feb 19, 2026	35.47	35.51	34.97	35.35	35.35	-1.12%	37,578
Feb 18, 2026	35.94	36.35	35.57	35.75	35.75	0.17%	77,255
Feb 17, 2026	35.44	35.91	35.06	35.69	35.69	0.96%	80,922
Feb 13, 2026	34.76	35.66	34.76	35.35	35.35	2.91%	60,361
Feb 12, 2026	36.17	36.19	34.27	34.35	34.35	-4.40%	74,977
Feb 11, 2026	36.97	36.97	35.32	35.93	35.93	-1.37%	57,931
Feb 10, 2026	36.48	36.92	36.05	36.43	36.43	-0.18%	50,110
Feb 9, 2026	36.11	36.69	35.71	36.50	36.50	1.46%	65,802
Feb 6, 2026	35.10	36.01	35.05	35.97	35.97	5.08%	57,939
Feb 5, 2026	35.45	35.68	34.15	34.23	34.23	-5.21%	117,123
Feb 4, 2026	37.09	37.43	35.14	36.11	36.11	0.31%	54,618
Feb 3, 2026	35.65	36.13	35.01	36.00	36.00	2.45%	30,248
Feb 2, 2026	35.27	35.58	34.61	35.14	35.14	-0.79%	46,196
Jan 30, 2026	36.05	36.57	35.18	35.42	35.42	-2.96%	76,793
Jan 29, 2026	37.19	37.19	35.70	36.50	36.50	-1.80%	74,119
Jan 28, 2026	37.24	37.50	36.77	37.17	37.17	1.84%	101,965
Jan 27, 2026	36.15	36.70	35.99	36.50	36.50	1.29%	19,627
Jan 26, 2026	36.29	36.48	35.81	36.03	36.03	-1.06%	95,522
Jan 23, 2026	36.87	36.96	36.37	36.42	36.42	-0.38%	9,440
Jan 22, 2026	36.07	37.09	36.07	36.56	36.56	2.90%	32,113
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