ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	43.99	43.99	43.58	43.81	43.81	-0.54%	133,026
Feb 2, 2026	43.95	44.10	43.95	44.05	44.05	0.25%	392,453
Jan 30, 2026	43.84	43.99	43.74	43.94	43.94	-0.14%	175,737
Jan 29, 2026	44.06	44.06	43.63	44.00	44.00	-0.20%	260,531
Jan 28, 2026	44.15	44.18	44.03	44.09	44.09	0.06%	102,220
Jan 27, 2026	43.99	44.10	43.96	44.07	44.07	0.33%	132,867
Jan 26, 2026	43.78	44.02	43.78	43.92	43.92	0.41%	194,725
Jan 23, 2026	43.68	43.85	43.64	43.74	43.74	0.11%	186,797
Jan 22, 2026	43.81	43.81	43.62	43.69	43.69	0.19%	247,538
Jan 21, 2026	43.47	43.77	43.31	43.61	43.61	0.43%	208,853
Jan 20, 2026	43.58	43.71	43.34	43.42	43.42	-1.39%	91,357
Jan 16, 2026	44.10	44.14	43.98	44.03	44.03	-	138,610
Jan 15, 2026	44.09	44.17	43.94	44.03	44.03	0.27%	92,889
Jan 14, 2026	43.99	44.00	43.75	43.91	43.91	-0.45%	125,389
Jan 13, 2026	44.27	44.28	43.99	44.11	44.11	-0.16%	170,150
Jan 12, 2026	43.98	44.28	43.98	44.18	44.18	0.07%	188,227
Jan 9, 2026	43.94	44.24	43.94	44.15	44.15	0.52%	99,016
Jan 8, 2026	43.86	44.02	43.84	43.92	43.92	-0.11%	404,511
Jan 7, 2026	44.05	44.19	43.92	43.97	43.97	-0.20%	175,167
Jan 6, 2026	43.91	44.07	43.89	44.06	44.06	0.52%	123,469
Jan 5, 2026	43.82	43.95	43.81	43.83	43.83	0.23%	135,637
Jan 2, 2026	43.92	43.94	43.56	43.73	43.73	0.07%	88,259
Dec 31, 2025	43.92	43.99	43.70	43.70	43.70	-0.68%	120,411
Dec 30, 2025	44.04	44.05	43.94	44.00	44.00	-0.11%	95,659
Dec 29, 2025	44.04	44.14	43.96	44.05	44.02	-0.29%	71,097
Dec 26, 2025	44.18	44.26	44.12	44.18	44.15	-0.09%	45,972
Dec 24, 2025	44.05	44.24	44.04	44.22	44.19	0.39%	57,730
Dec 23, 2025	43.80	44.10	43.80	44.05	44.02	0.41%	77,342
Dec 22, 2025	43.77	43.98	43.75	43.87	43.84	0.50%	121,622
Dec 19, 2025	43.45	43.73	43.45	43.65	43.62	0.53%	76,920
Dec 18, 2025	43.50	43.64	43.37	43.42	43.39	0.56%	121,024
Dec 17, 2025	43.64	43.64	43.18	43.18	43.15	-0.96%	135,964
Dec 16, 2025	43.65	43.66	43.39	43.60	43.57	-0.07%	204,343
Dec 15, 2025	43.89	43.89	43.61	43.63	43.60	-0.27%	154,367
Dec 12, 2025	44.10	44.10	43.67	43.75	43.72	-0.93%	135,348
Dec 11, 2025	43.94	44.18	43.82	44.16	44.13	0.27%	184,623
Dec 10, 2025	44.01	44.17	43.85	44.04	44.01	0.25%	203,391
Dec 9, 2025	43.91	44.08	43.91	43.93	43.90	-0.11%	94,294
Dec 8, 2025	44.19	44.19	43.89	43.98	43.95	-0.36%	147,018
Dec 5, 2025	44.15	44.32	44.10	44.14	44.11	-0.05%	256,418
Dec 4, 2025	44.19	44.19	43.98	44.16	44.13	0.20%	110,543
Dec 3, 2025	43.91	44.17	43.91	44.07	44.04	0.09%	108,737
Dec 2, 2025	44.06	44.12	43.92	44.03	44.00	0.11%	130,593
Dec 1, 2025	43.91	44.09	43.80	43.98	43.95	-0.20%	103,477
Nov 28, 2025	44.05	44.10	43.93	44.07	44.04	0.35%	45,522
Nov 26, 2025	43.86	44.04	43.78	43.92	43.88	0.51%	110,872
Nov 25, 2025	43.27	43.75	43.22	43.69	43.66	0.62%	263,350
Nov 24, 2025	43.11	43.48	43.11	43.42	43.39	1.18%	190,780
Nov 21, 2025	42.80	43.21	42.69	42.91	42.88	0.47%	168,666
Nov 20, 2025	43.54	43.78	42.71	42.71	42.68	-1.09%	162,401