ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	35.26	35.76	33.66	34.13	34.13	-2.29%	61,398
Jul 1, 2026	35.09	35.91	34.93	34.93	34.93	-1.41%	36,310
Jun 30, 2026	35.23	35.64	35.01	35.43	35.43	1.64%	64,607
Jun 29, 2026	34.74	35.01	33.96	34.86	34.86	0.93%	41,809
Jun 26, 2026	34.18	34.75	34.18	34.54	34.54	-0.60%	114,908
Jun 25, 2026	35.22	35.22	34.17	34.75	34.75	-0.74%	58,975
Jun 24, 2026	35.68	35.82	34.79	35.01	35.01	-1.10%	16,711
Jun 23, 2026	35.86	36.39	35.38	35.40	35.40	-4.61%	11,912
Jun 22, 2026	36.95	37.52	36.79	37.11	37.11	0.46%	130,955
Jun 18, 2026	36.44	36.99	35.97	36.94	36.94	2.72%	83,946
Jun 17, 2026	36.50	37.24	35.97	35.98	35.96	-1.18%	163,089
Jun 16, 2026	36.85	37.48	36.41	36.41	36.39	-1.51%	20,485
Jun 15, 2026	37.72	37.72	36.67	36.97	36.95	0.16%	132,570
Jun 12, 2026	36.95	37.26	36.47	36.91	36.89	0.93%	55,915
Jun 11, 2026	35.69	36.57	35.38	36.57	36.55	3.63%	25,015
Jun 10, 2026	36.36	36.63	35.28	35.29	35.27	-3.87%	47,679
Jun 9, 2026	38.44	38.44	35.56	36.71	36.69	-3.37%	12,389
Jun 8, 2026	39.20	39.20	37.99	37.99	37.97	-0.37%	35,287
Jun 5, 2026	41.09	41.09	37.83	38.13	38.11	-8.52%	23,206
Jun 4, 2026	41.11	41.88	40.81	41.68	41.66	-0.10%	16,901
Jun 3, 2026	42.44	42.58	41.58	41.72	41.70	-2.84%	13,069
Jun 2, 2026	41.74	43.00	41.68	42.94	42.92	2.95%	16,950
Jun 1, 2026	41.54	41.89	40.92	41.71	41.69	-0.52%	332,067
May 29, 2026	42.19	42.19	41.12	41.93	41.91	0.34%	322,315
May 28, 2026	41.14	42.15	41.03	41.79	41.77	1.56%	38,998
May 27, 2026	40.41	41.50	40.11	41.15	41.13	1.93%	29,591
May 26, 2026	39.80	40.62	39.66	40.37	40.35	3.14%	68,989
May 22, 2026	38.68	39.32	38.67	39.14	39.12	1.82%	56,320
May 21, 2026	36.89	38.63	36.89	38.44	38.42	3.47%	187,908
May 20, 2026	36.43	37.41	35.96	37.15	37.13	3.29%	111,612
May 19, 2026	36.68	36.68	35.48	35.97	35.95	-3.44%	11,651
May 18, 2026	38.47	38.47	36.67	37.25	37.23	-2.26%	33,197
May 15, 2026	37.66	38.59	37.12	38.11	38.09	-0.99%	98,514
May 14, 2026	38.31	38.55	37.47	38.49	38.47	0.26%	40,826
May 13, 2026	38.23	38.77	37.35	38.39	38.37	2.84%	38,970
May 12, 2026	37.92	37.92	36.59	37.33	37.31	-1.32%	25,195
May 11, 2026	37.12	38.69	37.05	37.83	37.81	2.13%	291,108
May 8, 2026	36.39	37.16	36.39	37.04	37.02	2.95%	51,775
May 7, 2026	37.01	37.01	35.74	35.98	35.96	-0.80%	68,357
May 6, 2026	36.54	36.54	35.79	36.27	36.25	-0.36%	257,626
May 5, 2026	35.73	36.45	35.73	36.40	36.38	2.88%	32,273
May 4, 2026	35.84	35.84	34.98	35.38	35.36	-0.92%	33,034
May 1, 2026	35.61	36.06	35.38	35.71	35.69	0.19%	34,165
Apr 30, 2026	34.94	35.66	34.80	35.64	35.62	3.13%	11,614
Apr 29, 2026	35.08	35.08	34.32	34.56	34.54	-1.57%	19,275
Apr 28, 2026	35.46	35.47	34.65	35.11	35.09	-1.74%	15,137
Apr 27, 2026	35.80	35.95	35.26	35.73	35.71	0.34%	68,870
Apr 24, 2026	35.89	35.90	35.34	35.61	35.59	-0.50%	108,063
Apr 23, 2026	35.95	36.01	35.10	35.79	35.77	0.65%	71,242
Apr 22, 2026	35.24	35.85	35.05	35.56	35.54	2.83%	272,505