ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	27.78	28.11	27.73	27.79	27.79	0.87%	253,436
Oct 30, 2024	27.42	27.90	27.42	27.55	27.55	-0.36%	27,200
Oct 29, 2024	28.16	28.16	27.65	27.65	27.65	-2.19%	10,400
Oct 28, 2024	28.24	28.64	28.24	28.27	28.27	1.25%	67,600
Oct 25, 2024	27.80	28.09	27.73	27.92	27.92	0.69%	68,113
Oct 24, 2024	27.67	27.90	27.42	27.73	27.73	1.24%	1,343,541
Oct 23, 2024	27.65	27.78	27.16	27.39	27.39	-2.67%	22,507
Oct 22, 2024	28.09	28.20	27.75	28.14	28.14	-	60,730
Oct 21, 2024	28.33	28.46	27.91	28.14	28.14	-1.26%	37,307
Oct 18, 2024	28.44	28.52	28.23	28.50	28.50	0.60%	130,900
Oct 17, 2024	29.02	29.02	28.33	28.33	28.33	-2.71%	506,146
Oct 16, 2024	28.56	29.13	28.53	29.12	29.12	2.72%	59,043
Oct 15, 2024	28.59	28.66	28.25	28.35	28.35	-0.94%	204,002
Oct 14, 2024	28.76	28.76	28.46	28.62	28.62	-0.49%	22,500
Oct 11, 2024	28.06	28.80	28.06	28.76	28.76	1.84%	153,846
Oct 10, 2024	28.74	28.74	28.18	28.24	28.24	-2.39%	83,609
Oct 9, 2024	28.85	29.13	28.68	28.93	28.93	1.72%	77,740
Oct 8, 2024	28.71	28.71	28.30	28.44	28.44	-1.42%	15,747
Oct 7, 2024	28.92	29.13	28.59	28.85	28.85	0.84%	22,830
Oct 4, 2024	28.49	28.70	28.32	28.61	28.61	1.78%	16,510
Oct 3, 2024	28.18	28.27	27.96	28.11	28.11	-0.99%	21,931
Oct 2, 2024	28.54	28.54	28.21	28.39	28.39	-1.11%	55,118
Oct 1, 2024	29.31	29.31	28.43	28.71	28.71	-2.38%	180,816
Sep 30, 2024	29.58	29.83	29.28	29.41	29.41	-1.28%	23,539
Sep 27, 2024	29.44	30.00	29.44	29.79	29.79	2.23%	80,500
Sep 26, 2024	28.99	29.48	28.94	29.14	29.14	2.28%	15,549
Sep 25, 2024	28.97	28.97	28.48	28.49	28.49	-1.96%	24,300
Sep 24, 2024	29.18	29.25	28.92	29.06	29.06	0.66%	47,500
Sep 23, 2024	28.68	28.92	28.50	28.87	28.87	0.80%	56,132
Sep 20, 2024	28.94	28.94	28.40	28.64	28.64	-1.17%	179,765
Sep 19, 2024	29.57	29.57	28.93	28.98	28.98	0.45%	8,610
Sep 18, 2024	28.95	29.87	28.79	28.85	28.76	-0.52%	60,700
Sep 17, 2024	28.68	29.26	28.68	29.00	28.90	1.68%	14,900
Sep 16, 2024	28.58	28.73	28.08	28.52	28.43	0.04%	205,802
Sep 13, 2024	28.48	28.75	28.39	28.51	28.42	1.17%	104,100
Sep 12, 2024	28.18	28.39	27.85	28.18	28.09	-0.28%	114,406
Sep 11, 2024	27.29	28.29	27.25	28.26	28.17	5.61%	30,900
Sep 10, 2024	26.53	26.77	26.23	26.76	26.68	1.17%	23,200
Sep 9, 2024	27.01	27.05	26.45	26.45	26.36	-1.01%	189,121
Sep 6, 2024	27.82	27.82	26.70	26.72	26.63	-4.16%	52,744
Sep 5, 2024	28.04	28.20	27.77	27.88	27.79	-0.14%	119,200
Sep 4, 2024	27.41	28.11	27.41	27.92	27.83	1.42%	10,638
Sep 3, 2024	28.70	28.70	27.46	27.53	27.44	-4.67%	38,100
Aug 30, 2024	29.06	29.09	28.68	28.88	28.79	0.03%	72,900
Aug 29, 2024	28.80	29.35	28.68	28.87	28.78	0.77%	13,702
Aug 28, 2024	29.15	29.16	28.46	28.65	28.56	-2.12%	11,613
Aug 27, 2024	29.39	29.39	28.96	29.27	29.17	-1.11%	28,500
Aug 26, 2024	29.83	30.14	29.55	29.60	29.50	0.10%	86,300
Aug 23, 2024	28.40	29.61	28.40	29.57	29.47	4.86%	27,000
Aug 22, 2024	28.71	28.71	28.10	28.20	28.11	-1.71%	57,107
Aug 21, 2024	28.32	28.69	28.30	28.69	28.60	1.92%	63,300
Aug 20, 2024	28.71	28.75	28.15	28.15	28.06	-1.95%	12,200
Aug 19, 2024	28.28	28.78	28.19	28.71	28.62	1.81%	55,100
Aug 16, 2024	28.11	28.35	27.97	28.20	28.11	-0.14%	52,200
Aug 15, 2024	27.89	28.45	27.89	28.24	28.15	2.65%	25,800
Aug 14, 2024	28.17	28.17	27.44	27.51	27.42	-1.75%	28,400
Aug 13, 2024	27.14	28.07	27.14	28.00	27.91	4.32%	80,100
Aug 12, 2024	27.33	27.33	26.74	26.84	26.75	-1.94%	162,034
Aug 9, 2024	27.90	27.90	27.16	27.37	27.28	-1.97%	39,609
Aug 8, 2024	27.26	28.14	27.16	27.92	27.83	3.48%	39,221
Aug 7, 2024	27.89	28.14	26.92	26.98	26.89	-1.64%	40,700
Aug 6, 2024	27.64	27.82	27.11	27.43	27.34	0.92%	173,500
Aug 5, 2024	26.26	27.73	26.14	27.18	27.09	-3.21%	172,233
Aug 2, 2024	28.55	28.58	27.96	28.08	27.99	-4.29%	48,400
Aug 1, 2024	30.26	30.57	29.15	29.34	29.24	-2.40%	18,200
Jul 31, 2024	29.85	30.72	29.85	30.06	29.96	1.79%	37,300
Jul 30, 2024	29.90	30.01	29.28	29.53	29.43	-1.20%	39,828
Jul 29, 2024	30.21	30.30	29.52	29.89	29.79	-0.63%	247,222
Jul 26, 2024	30.18	30.38	29.96	30.08	29.98	0.94%	22,933
Jul 25, 2024	29.62	30.42	29.61	29.80	29.70	0.44%	22,914
Jul 24, 2024	30.18	30.52	29.65	29.67	29.57	-2.56%	80,300
Jul 23, 2024	30.33	30.63	30.07	30.45	30.35	-0.10%	213,600
Jul 22, 2024	30.41	30.50	29.98	30.48	30.38	2.14%	179,547
Jul 19, 2024	30.14	30.27	29.72	29.84	29.74	-1.91%	156,700
Jul 18, 2024	31.09	31.50	30.25	30.42	30.32	-1.81%	34,000
Jul 17, 2024	31.51	32.01	30.82	30.98	30.88	-3.07%	61,200
Jul 16, 2024	31.25	31.96	31.04	31.96	31.86	3.00%	108,900
Jul 15, 2024	31.76	31.76	30.95	31.03	30.93	-3.75%	69,600
Jul 12, 2024	31.35	32.38	31.33	32.24	32.13	3.90%	195,100
Jul 11, 2024	30.64	31.27	30.57	31.03	30.93	3.57%	264,400
Jul 10, 2024	29.42	29.97	29.31	29.96	29.86	2.32%	22,031
Jul 9, 2024	29.32	29.58	29.09	29.28	29.18	-0.51%	64,300
Jul 8, 2024	29.12	29.58	29.12	29.43	29.33	1.38%	83,300
Jul 5, 2024	29.12	29.21	28.82	29.03	28.93	-0.24%	20,949
Jul 3, 2024	28.35	29.19	28.35	29.10	29.00	3.34%	129,418
Jul 2, 2024	27.95	28.45	27.86	28.16	28.07	1.22%	78,000
Jul 1, 2024	28.21	28.25	27.78	27.82	27.73	-1.21%	50,542
Jun 28, 2024	29.28	29.28	27.95	28.16	28.07	-3.56%	101,131
Jun 27, 2024	28.69	29.29	28.59	29.20	29.10	0.90%	79,415
Jun 26, 2024	28.82	29.16	28.71	28.94	28.84	2.12%	115,200
Jun 25, 2024	28.57	28.73	28.27	28.34	28.25	-1.29%	33,059
Jun 24, 2024	28.38	28.86	28.38	28.71	28.62	1.31%	56,100
Jun 21, 2024	28.46	28.54	28.23	28.34	28.25	-0.67%	302,933
Jun 20, 2024	29.00	29.00	28.46	28.53	28.44	-3.09%	52,804
Jun 18, 2024	29.31	29.59	29.30	29.44	29.26	-0.34%	298,300
Jun 17, 2024	29.67	29.75	29.06	29.54	29.36	-1.07%	171,100
Jun 14, 2024	30.43	30.56	29.85	29.86	29.68	-2.86%	21,300
Jun 13, 2024	31.43	31.58	30.62	30.74	30.56	-2.29%	23,124
Jun 12, 2024	32.14	32.50	31.36	31.46	31.27	0.61%	55,747
Jun 11, 2024	31.04	31.29	30.70	31.27	31.08	-0.13%	31,042