ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	38.47	38.47	36.67	37.25	37.25	-2.26%	33,197
May 15, 2026	37.66	38.59	37.12	38.11	38.11	-0.99%	98,514
May 14, 2026	38.31	38.55	37.47	38.49	38.49	0.26%	40,826
May 13, 2026	38.23	38.77	37.35	38.39	38.39	2.84%	38,970
May 12, 2026	37.92	37.92	36.59	37.33	37.33	-1.32%	25,195
May 11, 2026	37.12	38.69	37.05	37.83	37.83	2.13%	291,108
May 8, 2026	36.39	37.16	36.39	37.04	37.04	2.95%	51,775
May 7, 2026	37.01	37.01	35.74	35.98	35.98	-0.80%	68,357
May 6, 2026	36.54	36.54	35.79	36.27	36.27	-0.36%	257,626
May 5, 2026	35.73	36.45	35.73	36.40	36.40	2.88%	32,273
May 4, 2026	35.84	35.84	34.98	35.38	35.38	-0.92%	33,034
May 1, 2026	35.61	36.06	35.38	35.71	35.71	0.19%	34,165
Apr 30, 2026	34.94	35.66	34.80	35.64	35.64	3.13%	11,614
Apr 29, 2026	35.08	35.08	34.32	34.56	34.56	-1.57%	19,275
Apr 28, 2026	35.46	35.47	34.65	35.11	35.11	-1.74%	15,137
Apr 27, 2026	35.80	35.95	35.26	35.73	35.73	0.34%	68,870
Apr 24, 2026	35.89	35.90	35.34	35.61	35.61	-0.50%	108,063
Apr 23, 2026	35.95	36.01	35.10	35.79	35.79	0.65%	71,242
Apr 22, 2026	35.24	35.85	35.05	35.56	35.56	2.83%	272,505
Apr 21, 2026	35.11	35.42	34.49	34.58	34.58	-1.23%	206,021
Apr 20, 2026	34.52	35.10	34.36	35.01	35.01	1.07%	258,859
Apr 17, 2026	35.09	35.17	34.60	34.64	34.64	-0.16%	798,359
Apr 16, 2026	34.86	34.92	34.35	34.70	34.70	-0.07%	102,651
Apr 15, 2026	34.91	35.11	34.50	34.72	34.72	0.52%	40,533
Apr 14, 2026	34.65	34.65	34.29	34.54	34.54	1.26%	47,040
Apr 13, 2026	33.91	34.36	33.88	34.11	34.11	0.41%	61,028
Apr 10, 2026	34.05	34.51	33.89	33.97	33.97	0.83%	83,208
Apr 9, 2026	33.42	34.10	33.42	33.69	33.69	-0.09%	81,161
Apr 8, 2026	34.09	34.10	33.38	33.72	33.72	3.21%	42,196
Apr 7, 2026	32.96	33.03	32.44	32.67	32.67	-1.63%	63,148
Apr 6, 2026	33.35	33.69	32.96	33.21	33.21	-0.75%	140,560
Apr 2, 2026	32.93	34.01	32.93	33.46	33.46	-0.56%	13,682
Apr 1, 2026	33.79	33.95	33.38	33.65	33.65	0.42%	11,436
Mar 31, 2026	32.57	33.52	32.56	33.51	33.51	4.26%	34,764
Mar 30, 2026	33.53	33.58	32.00	32.14	32.14	-3.31%	61,685
Mar 27, 2026	33.02	33.55	32.83	33.24	33.24	-0.42%	45,245
Mar 26, 2026	33.98	34.23	33.36	33.38	33.38	-3.02%	9,402
Mar 25, 2026	34.27	34.65	34.27	34.42	34.42	1.68%	118,061
Mar 24, 2026	32.77	34.04	32.77	33.85	33.85	2.17%	7,813
Mar 23, 2026	32.81	33.40	32.74	33.13	33.13	2.60%	20,529
Mar 20, 2026	33.61	33.62	32.07	32.29	32.29	-4.47%	242,507
Mar 19, 2026	33.00	33.86	32.70	33.80	33.80	1.14%	31,427
Mar 18, 2026	33.85	34.01	33.30	33.42	33.41	-1.73%	88,374
Mar 17, 2026	33.65	34.01	33.59	34.01	34.00	1.28%	137,323
Mar 16, 2026	33.51	33.90	33.38	33.58	33.57	1.67%	149,028
Mar 13, 2026	33.39	33.80	32.81	33.03	33.02	-0.42%	144,264
Mar 12, 2026	33.33	33.51	33.00	33.17	33.16	-1.60%	169,194
Mar 11, 2026	33.30	33.94	33.26	33.71	33.70	1.11%	160,018
Mar 10, 2026	32.83	33.69	32.81	33.34	33.33	2.33%	299,728
Mar 9, 2026	31.51	32.71	31.34	32.58	32.57	2.20%	679,076