ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	29.64	29.82	29.57	29.60	29.60	-0.27%	232,034
Aug 26, 2025	29.57	29.85	29.41	29.68	29.68	0.85%	276,432
Aug 25, 2025	29.31	29.54	29.12	29.43	29.43	-0.30%	53,471
Aug 22, 2025	28.18	29.52	28.18	29.52	29.52	4.90%	296,956
Aug 21, 2025	28.32	28.32	27.94	28.14	28.14	-1.43%	3,703
Aug 20, 2025	28.79	28.79	28.38	28.55	28.55	-1.12%	20,171
Aug 19, 2025	29.06	29.09	28.73	28.87	28.87	-1.33%	20,504
Aug 18, 2025	28.83	29.31	28.83	29.26	29.26	3.25%	167,539
Aug 15, 2025	27.38	28.68	27.14	28.34	28.34	3.89%	12,222
Aug 14, 2025	27.49	27.62	27.09	27.28	27.28	-2.17%	19,574
Aug 13, 2025	27.66	27.96	27.63	27.89	27.89	1.66%	8,663
Aug 12, 2025	27.27	27.47	27.03	27.43	27.43	0.88%	34,465
Aug 11, 2025	27.46	27.54	27.15	27.19	27.19	0.44%	37,858
Aug 8, 2025	27.24	27.24	26.98	27.07	27.07	0.89%	12,136
Aug 7, 2025	26.91	27.24	26.73	26.83	26.83	2.09%	33,051
Aug 6, 2025	26.73	26.74	26.24	26.28	26.28	-2.23%	22,217
Aug 5, 2025	27.02	27.02	26.78	26.88	26.88	-0.07%	36,458
Aug 4, 2025	26.82	26.99	26.75	26.90	26.90	1.17%	60,607
Aug 1, 2025	26.82	27.02	26.41	26.59	26.59	-2.21%	64,790
Jul 31, 2025	27.57	27.65	27.12	27.19	27.19	-0.68%	8,938
Jul 30, 2025	27.71	27.72	27.24	27.38	27.38	-1.51%	10,128
Jul 29, 2025	28.43	28.43	27.76	27.79	27.79	-2.34%	6,144
Jul 28, 2025	28.78	28.87	28.30	28.46	28.46	-1.03%	10,327
Jul 25, 2025	28.74	28.76	28.61	28.76	28.76	0.54%	2,265
Jul 24, 2025	28.98	29.11	28.48	28.60	28.60	-1.36%	12,168
Jul 23, 2025	29.38	29.38	28.84	29.00	29.00	-1.07%	15,278
Jul 22, 2025	28.58	29.47	28.47	29.31	29.31	2.85%	59,215
Jul 21, 2025	28.74	28.90	28.42	28.50	28.50	0.24%	21,868
Jul 18, 2025	28.18	28.61	28.11	28.43	28.43	1.61%	52,481
Jul 17, 2025	27.74	28.24	27.74	27.98	27.98	2.79%	66,113
Jul 16, 2025	27.62	27.62	26.93	27.22	27.22	-0.84%	21,243
Jul 15, 2025	27.63	27.80	27.44	27.45	27.45	0.44%	10,467
Jul 14, 2025	27.24	27.45	27.11	27.33	27.33	0.15%	12,113
Jul 11, 2025	27.45	27.46	27.28	27.29	27.29	-1.34%	11,213
Jul 10, 2025	27.57	27.76	27.54	27.66	27.66	0.33%	6,450
Jul 9, 2025	27.08	27.64	27.08	27.57	27.57	1.96%	10,895
Jul 8, 2025	26.95	27.18	26.87	27.04	27.04	-0.55%	69,943
Jul 7, 2025	27.33	27.52	27.03	27.19	27.19	-1.41%	93,616
Jul 3, 2025	26.89	27.62	26.89	27.58	27.58	3.72%	24,159
Jul 2, 2025	26.21	26.86	26.21	26.59	26.59	2.07%	30,646
Jul 1, 2025	25.62	26.36	25.28	26.05	26.05	0.97%	12,857
Jun 30, 2025	25.71	25.95	25.50	25.80	25.80	0.31%	12,271
Jun 27, 2025	26.18	26.18	25.43	25.72	25.72	-1.27%	11,334
Jun 26, 2025	25.58	26.08	25.58	26.05	26.05	2.92%	13,893
Jun 25, 2025	25.53	25.53	25.13	25.31	25.31	-0.78%	6,379
Jun 24, 2025	25.15	25.63	25.06	25.51	25.51	2.16%	20,238
Jun 23, 2025	24.86	25.29	24.81	24.97	24.97	0.04%	76,308
Jun 20, 2025	25.54	25.60	24.96	24.96	24.96	-1.36%	203,549
Jun 18, 2025	25.11	25.48	25.11	25.31	25.28	0.86%	44,462
Jun 17, 2025	25.15	25.34	24.98	25.09	25.07	-4.89%	44,151