ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	31.43	31.83	31.25	31.83	-	-0.22%	51,237
Nov 17, 2025	32.30	32.82	31.73	31.90	31.90	-2.06%	76,967
Nov 14, 2025	31.82	33.18	31.74	32.57	32.57	-0.76%	53,759
Nov 13, 2025	34.52	34.85	32.62	32.82	32.82	-5.80%	113,443
Nov 12, 2025	35.54	35.54	34.23	34.84	34.84	-1.44%	8,310
Nov 11, 2025	35.55	35.55	34.72	35.35	35.35	-1.28%	40,732
Nov 10, 2025	35.79	36.32	35.21	35.81	35.81	2.55%	31,632
Nov 7, 2025	33.65	34.92	33.27	34.92	34.92	1.48%	13,331
Nov 6, 2025	35.27	35.27	34.32	34.41	34.41	-2.82%	30,292
Nov 5, 2025	34.26	35.75	34.04	35.41	35.41	4.89%	11,905
Nov 4, 2025	34.05	34.52	33.69	33.76	33.76	-4.09%	17,992
Nov 3, 2025	35.41	35.49	35.11	35.20	35.20	0.14%	20,703
Oct 31, 2025	34.62	35.21	34.60	35.15	35.15	2.84%	16,269
Oct 30, 2025	34.81	35.05	34.18	34.18	34.18	-3.09%	11,375
Oct 29, 2025	35.75	36.08	35.22	35.27	35.27	-0.03%	14,552
Oct 28, 2025	35.67	35.83	35.16	35.28	35.28	-0.84%	59,030
Oct 27, 2025	36.33	36.33	35.49	35.58	35.58	-0.73%	49,431
Oct 24, 2025	35.65	36.15	35.42	35.84	35.84	3.26%	66,332
Oct 23, 2025	34.54	34.84	34.43	34.71	34.71	1.31%	10,097
Oct 22, 2025	34.75	34.75	33.55	34.26	34.26	-2.20%	10,849
Oct 21, 2025	36.00	36.00	34.93	35.03	35.03	-2.18%	22,598
Oct 20, 2025	35.87	36.01	35.50	35.81	35.81	1.70%	44,044
Oct 17, 2025	35.51	35.81	35.08	35.21	35.21	-1.92%	75,437
Oct 16, 2025	37.48	37.50	35.79	35.90	35.90	-3.80%	11,909
Oct 15, 2025	37.06	37.57	36.35	37.32	37.32	3.61%	23,987
Oct 14, 2025	34.80	36.59	34.72	36.02	36.02	1.24%	17,318
Oct 13, 2025	34.36	35.60	34.36	35.58	35.58	6.22%	43,573
Oct 10, 2025	35.05	35.10	33.42	33.50	33.50	-4.04%	46,005
Oct 9, 2025	34.73	35.13	34.71	34.91	34.91	0.40%	14,729
Oct 8, 2025	34.54	34.96	34.48	34.77	34.77	0.64%	58,677
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	29.29	0.34%	13,261
Sep 11, 2025	29.16	29.64	29.01	29.29	29.19	1.56%	54,207
Sep 10, 2025	28.85	29.20	28.78	28.84	28.74	0.52%	32,926