ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	42.72	42.79	42.42	42.56	42.56	-0.05%	142,450
Sep 4, 2025	42.36	42.62	42.35	42.58	42.58	0.42%	119,101
Sep 3, 2025	42.39	42.43	42.22	42.40	42.40	0.52%	115,968
Sep 2, 2025	42.03	42.23	41.96	42.18	42.18	-0.59%	98,363
Aug 29, 2025	42.57	42.57	42.34	42.43	42.43	-0.50%	101,593
Aug 28, 2025	42.58	42.69	42.46	42.65	42.65	0.29%	216,140
Aug 27, 2025	42.45	42.62	42.40	42.52	42.52	0.19%	91,168
Aug 26, 2025	42.29	42.47	42.28	42.44	42.44	0.32%	153,546
Aug 25, 2025	42.36	42.47	42.31	42.31	42.31	-0.27%	102,904
Aug 22, 2025	42.11	42.55	42.09	42.42	42.42	0.84%	135,268
Aug 21, 2025	42.17	42.20	41.99	42.07	42.07	-0.36%	111,967
Aug 20, 2025	42.24	42.31	42.03	42.22	42.22	-0.14%	214,860
Aug 19, 2025	42.35	42.45	42.22	42.28	42.28	-0.26%	122,866
Aug 18, 2025	42.35	42.44	42.35	42.39	42.39	-0.06%	101,421
Aug 15, 2025	42.48	42.54	42.41	42.41	42.41	-0.20%	183,898
Aug 14, 2025	42.39	42.52	42.35	42.50	42.50	0.06%	101,167
Aug 13, 2025	42.42	42.48	42.34	42.48	42.48	0.46%	114,794
Aug 12, 2025	42.04	42.30	41.98	42.28	42.28	0.79%	114,795
Aug 11, 2025	42.10	42.11	41.89	41.95	41.95	-0.26%	104,727
Aug 8, 2025	41.81	42.10	41.81	42.06	42.06	0.55%	92,580
Aug 7, 2025	42.03	42.08	41.66	41.83	41.83	-0.07%	98,523
Aug 6, 2025	41.59	41.91	41.58	41.86	41.86	0.89%	173,130
Aug 5, 2025	41.73	41.77	41.49	41.49	41.49	-0.38%	128,200
Aug 4, 2025	41.34	41.75	41.34	41.65	41.65	0.95%	79,870
Aug 1, 2025	41.38	41.45	41.18	41.26	41.26	-1.14%	143,034
Jul 31, 2025	42.22	42.22	41.69	41.74	41.74	-0.49%	137,613
Jul 30, 2025	42.06	42.10	41.81	41.94	41.94	-0.05%	115,270
Jul 29, 2025	42.05	42.10	41.94	41.96	41.96	-0.24%	128,762
Jul 28, 2025	42.11	42.14	41.97	42.06	42.06	-	135,063
Jul 25, 2025	41.91	42.08	41.91	42.06	42.06	0.39%	98,136
Jul 24, 2025	41.90	41.99	41.88	41.90	41.90	0.11%	70,979
Jul 23, 2025	41.80	41.85	41.64	41.85	41.85	0.26%	131,735
Jul 22, 2025	41.69	41.76	41.64	41.74	41.74	0.22%	81,424
Jul 21, 2025	41.59	41.81	41.59	41.65	41.65	0.14%	171,015
Jul 18, 2025	41.69	41.70	41.53	41.59	41.59	-0.13%	208,485
Jul 17, 2025	41.57	41.69	41.51	41.65	41.65	0.24%	127,838
Jul 16, 2025	41.48	41.57	41.25	41.55	41.55	0.30%	261,562
Jul 15, 2025	41.71	41.71	41.42	41.42	41.42	-0.38%	404,764
Jul 14, 2025	41.45	41.63	41.38	41.58	41.58	0.19%	226,202
Jul 11, 2025	41.46	41.54	41.41	41.50	41.50	-0.26%	124,677
Jul 10, 2025	41.54	41.67	41.47	41.61	41.61	0.10%	154,111
Jul 9, 2025	41.52	41.59	41.41	41.57	41.57	0.43%	219,993
Jul 8, 2025	41.43	41.50	41.37	41.39	41.39	-0.12%	160,845
Jul 7, 2025	41.56	41.65	41.35	41.44	41.44	-0.67%	105,907
Jul 3, 2025	41.53	41.79	41.53	41.72	41.72	0.68%	136,396
Jul 2, 2025	41.32	41.51	41.32	41.44	41.44	0.14%	163,057
Jul 1, 2025	41.28	41.46	41.25	41.38	41.38	-0.05%	211,344
Jun 30, 2025	41.30	41.62	41.27	41.40	41.40	0.44%	209,234
Jun 27, 2025	41.07	41.89	41.06	41.22	41.22	0.24%	173,262
Jun 26, 2025	40.87	41.21	40.87	41.12	41.07	0.51%	179,303