ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.24	41.24	40.69	40.70	40.70	-1.36%	170,896
Feb 20, 2025	41.32	41.39	41.07	41.26	41.26	-0.31%	162,878
Feb 19, 2025	41.22	41.40	41.12	41.39	41.39	0.41%	155,275
Feb 18, 2025	41.26	41.26	41.07	41.22	41.22	-	182,949
Feb 14, 2025	41.33	41.33	41.18	41.22	41.22	-0.22%	144,932
Feb 13, 2025	41.03	41.32	40.94	41.31	41.31	0.84%	143,615
Feb 12, 2025	40.80	41.08	40.80	40.97	40.97	-0.52%	206,971
Feb 11, 2025	41.03	41.22	40.99	41.18	41.18	0.19%	208,098
Feb 10, 2025	41.01	41.19	41.01	41.10	41.10	0.44%	112,620
Feb 7, 2025	41.24	41.30	40.87	40.92	40.92	-0.78%	152,536
Feb 6, 2025	41.19	41.26	41.05	41.24	41.24	0.32%	146,756
Feb 5, 2025	40.83	41.12	40.83	41.11	41.11	0.44%	112,432
Feb 4, 2025	40.76	40.95	40.64	40.93	40.93	0.39%	167,234
Feb 3, 2025	40.61	40.86	40.42	40.77	40.77	-0.49%	146,621
Jan 31, 2025	41.22	41.36	40.92	40.97	40.97	-0.24%	169,553
Jan 30, 2025	41.14	41.14	40.83	41.07	41.07	0.15%	326,467
Jan 29, 2025	41.16	41.16	40.86	41.01	41.01	-0.34%	136,293
Jan 28, 2025	41.01	41.21	40.80	41.15	41.15	0.49%	156,137
Jan 27, 2025	40.77	40.97	40.55	40.95	40.95	-0.99%	208,807
Jan 24, 2025	41.44	41.49	41.26	41.36	41.36	-0.17%	131,302
Jan 23, 2025	41.19	41.43	41.09	41.43	41.43	0.44%	107,023
Jan 22, 2025	41.21	41.34	41.18	41.25	41.25	0.59%	108,384
Jan 21, 2025	40.86	41.03	40.79	41.01	41.01	0.66%	312,051
Jan 17, 2025	40.84	40.91	40.64	40.74	40.74	0.84%	150,088
Jan 16, 2025	40.61	40.61	40.34	40.40	40.40	-0.15%	362,474
Jan 15, 2025	40.24	40.51	40.22	40.46	40.46	1.33%	138,010
Jan 14, 2025	40.01	40.03	39.72	39.93	39.93	0.05%	125,382
Jan 13, 2025	39.74	39.91	39.56	39.91	39.91	0.08%	221,285
Jan 10, 2025	40.29	40.29	39.79	39.88	39.88	-1.07%	233,783
Jan 8, 2025	40.22	40.42	40.16	40.31	40.31	0.10%	360,345
Jan 7, 2025	40.66	40.70	40.19	40.27	40.27	-0.86%	179,334
Jan 6, 2025	40.72	40.86	40.53	40.62	40.62	0.37%	129,308
Jan 3, 2025	40.33	40.51	40.28	40.47	40.47	0.78%	119,847
Jan 2, 2025	40.33	41.18	40.00	40.16	40.16	-0.21%	168,953
Dec 31, 2024	40.38	40.38	40.13	40.24	40.24	-0.15%	103,259
Dec 30, 2024	40.31	40.44	40.10	40.30	40.30	-0.89%	199,644
Dec 27, 2024	40.80	40.80	40.41	40.66	40.63	-0.76%	67,969
Dec 26, 2024	40.86	41.01	40.81	40.97	40.94	0.02%	115,612
Dec 24, 2024	40.68	40.96	40.61	40.96	40.93	0.69%	67,671
Dec 23, 2024	40.54	40.69	40.38	40.68	40.65	0.49%	188,564
Dec 20, 2024	40.11	40.67	40.08	40.48	40.45	0.92%	269,508
Dec 19, 2024	40.47	40.47	40.11	40.11	40.08	-0.37%	488,208
Dec 18, 2024	40.99	41.11	40.25	40.26	40.23	-1.83%	248,583
Dec 17, 2024	40.94	41.03	40.88	41.01	40.98	-0.29%	328,598
Dec 16, 2024	41.11	41.21	41.04	41.13	41.10	0.24%	227,087
Dec 13, 2024	41.16	41.20	40.95	41.03	41.00	-	223,132
Dec 12, 2024	41.19	41.19	41.00	41.03	41.00	-0.51%	131,538
Dec 11, 2024	41.15	41.29	41.15	41.24	41.21	0.54%	265,473
Dec 10, 2024	41.17	41.17	40.95	41.02	40.99	-0.10%	88,287
Dec 9, 2024	41.29	41.29	41.04	41.06	41.03	-0.63%	100,947
Dec 6, 2024	41.30	41.44	41.25	41.32	41.29	0.05%	123,500
Dec 5, 2024	41.40	41.40	41.28	41.30	41.27	-0.19%	123,581
Dec 4, 2024	41.29	41.40	41.23	41.38	41.35	0.46%	183,515
Dec 3, 2024	41.20	41.20	41.07	41.19	41.16	0.05%	276,509
Dec 2, 2024	41.08	41.20	41.08	41.17	41.14	0.15%	133,801
Nov 29, 2024	40.95	41.15	40.91	41.11	41.08	0.59%	24,325
Nov 27, 2024	40.97	40.98	40.82	40.87	40.84	-0.34%	244,078
Nov 26, 2024	40.83	41.02	40.79	41.01	40.98	0.54%	65,585
Nov 25, 2024	40.84	40.89	40.62	40.79	40.76	0.27%	130,731
Nov 22, 2024	40.67	40.75	40.58	40.68	40.65	-0.05%	114,494
Nov 21, 2024	40.63	40.77	40.35	40.70	40.67	0.44%	126,013
Nov 20, 2024	40.50	40.53	40.24	40.52	40.49	0.10%	125,524
Nov 19, 2024	40.20	40.51	40.18	40.48	40.45	0.30%	294,034
Nov 18, 2024	40.33	40.45	40.24	40.36	40.33	0.22%	92,323
Nov 15, 2024	40.56	40.56	40.21	40.27	40.24	-1.25%	159,544
Nov 14, 2024	41.02	41.02	40.72	40.78	40.75	-0.43%	143,523
Nov 13, 2024	40.97	41.09	40.87	40.96	40.92	-0.13%	187,719
Nov 12, 2024	41.11	41.11	40.86	41.01	40.98	-0.02%	137,147
Nov 11, 2024	41.13	41.19	40.95	41.02	40.99	-0.16%	119,788
Nov 8, 2024	40.95	41.16	40.93	41.09	41.05	0.38%	137,139
Nov 7, 2024	40.72	40.98	40.68	40.93	40.90	0.64%	216,656
Nov 6, 2024	40.61	40.69	40.28	40.67	40.64	1.93%	211,177
Nov 5, 2024	39.60	39.91	39.60	39.90	39.87	0.88%	207,768
Nov 4, 2024	39.62	39.68	39.47	39.55	39.52	-0.18%	173,662
Nov 1, 2024	39.66	39.81	39.59	39.62	39.59	0.30%	83,047
Oct 31, 2024	39.86	39.86	39.50	39.50	39.47	-1.50%	210,633
Oct 30, 2024	40.22	40.27	40.05	40.10	40.07	-0.22%	161,062
Oct 29, 2024	40.09	40.26	40.05	40.19	40.16	0.07%	111,164
Oct 28, 2024	40.25	40.36	40.14	40.16	40.13	0.12%	82,264
Oct 25, 2024	40.31	40.38	40.07	40.11	40.08	-	97,148
Oct 24, 2024	40.07	40.15	40.00	40.11	40.08	0.25%	150,656
Oct 23, 2024	40.28	40.28	39.85	40.01	39.98	-0.79%	133,311
Oct 22, 2024	40.21	40.38	40.14	40.33	40.30	-0.10%	117,769
Oct 21, 2024	40.37	40.40	40.19	40.37	40.34	-0.15%	86,815
Oct 18, 2024	40.47	40.47	40.30	40.43	40.40	0.47%	140,423
Oct 17, 2024	40.44	40.44	40.23	40.24	40.21	-0.17%	199,007
Oct 16, 2024	40.20	40.34	40.09	40.31	40.28	0.37%	153,088
Oct 15, 2024	40.45	40.45	40.06	40.16	40.13	-0.72%	166,992
Oct 14, 2024	40.32	40.51	40.29	40.45	40.42	0.62%	125,518
Oct 11, 2024	40.03	40.30	40.01	40.20	40.17	0.42%	52,375
Oct 10, 2024	40.03	40.09	39.93	40.03	40.00	-0.07%	216,097
Oct 9, 2024	39.82	40.07	39.80	40.06	40.03	0.64%	89,548
Oct 8, 2024	39.60	39.84	39.60	39.81	39.77	0.77%	191,386
Oct 7, 2024	39.71	39.73	39.44	39.50	39.47	-0.65%	405,155
Oct 4, 2024	39.74	39.80	39.49	39.76	39.73	0.58%	142,519
Oct 3, 2024	39.53	39.62	39.40	39.53	39.50	-0.10%	273,371
Oct 2, 2024	39.50	39.60	39.37	39.57	39.54	0.18%	331,582
Oct 1, 2024	39.71	39.71	39.37	39.50	39.47	-0.60%	164,747
Sep 30, 2024	39.52	39.75	39.45	39.74	39.71	0.38%	251,920
Sep 27, 2024	39.74	39.74	39.53	39.59	39.56	-0.33%	163,458