ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	44.21	44.38	43.97	43.99	-	-0.92%	115,954
Oct 29, 2025	44.56	44.58	44.22	44.40	44.40	-0.25%	93,105
Oct 28, 2025	44.44	44.69	44.41	44.51	44.51	0.20%	160,932
Oct 27, 2025	44.28	44.43	44.26	44.42	44.42	0.93%	248,383
Oct 24, 2025	43.93	44.07	43.86	44.01	44.01	0.55%	107,028
Oct 23, 2025	43.58	43.82	43.54	43.77	43.77	0.48%	106,660
Oct 22, 2025	43.77	43.77	43.41	43.56	43.56	-0.39%	123,591
Oct 21, 2025	43.73	43.78	43.66	43.73	43.73	-0.05%	130,996
Oct 20, 2025	43.54	43.80	43.54	43.75	43.75	0.64%	74,931
Oct 17, 2025	43.18	43.55	43.18	43.47	43.47	0.31%	78,127
Oct 16, 2025	43.59	43.64	43.16	43.34	43.34	-0.40%	110,405
Oct 15, 2025	43.60	43.73	43.29	43.51	43.51	0.14%	152,471
Oct 14, 2025	43.16	43.56	43.09	43.45	43.45	-	183,031
Oct 13, 2025	43.36	43.50	43.29	43.45	43.45	0.92%	74,618
Oct 10, 2025	43.91	43.91	43.05	43.05	43.05	-1.61%	140,268
Oct 9, 2025	43.84	43.84	43.67	43.76	43.76	-0.09%	94,825
Oct 8, 2025	43.67	43.84	43.58	43.80	43.80	0.30%	169,386
Oct 7, 2025	43.82	43.82	43.56	43.67	43.67	-0.07%	115,729
Oct 6, 2025	43.62	43.76	43.62	43.70	43.70	0.25%	114,445
Oct 3, 2025	43.58	43.76	43.58	43.59	43.59	0.05%	81,316
Oct 2, 2025	43.65	43.66	43.46	43.57	43.57	0.02%	149,974
Oct 1, 2025	43.15	43.62	43.15	43.56	43.56	0.30%	142,155
Sep 30, 2025	43.23	43.51	43.23	43.43	43.43	0.25%	162,483
Sep 29, 2025	43.33	43.46	43.25	43.32	43.32	0.06%	75,379
Sep 26, 2025	43.17	43.32	43.14	43.30	43.27	0.39%	91,903
Sep 25, 2025	43.07	43.21	43.00	43.13	43.10	-0.32%	165,723
Sep 24, 2025	43.41	43.41	43.23	43.26	43.24	-0.21%	82,929
Sep 23, 2025	43.56	43.58	43.32	43.36	43.33	-0.63%	97,218
Sep 22, 2025	43.44	43.64	43.37	43.63	43.60	0.44%	114,084
Sep 19, 2025	43.26	43.49	43.26	43.44	43.41	0.37%	194,694
Sep 18, 2025	43.26	43.40	43.18	43.28	43.25	0.28%	73,103
Sep 17, 2025	43.23	43.23	42.96	43.16	43.13	-0.09%	134,489
Sep 16, 2025	43.23	43.26	43.13	43.20	43.17	-	79,990
Sep 15, 2025	43.17	43.23	43.13	43.20	43.17	0.37%	91,859
Sep 12, 2025	43.00	43.16	42.95	43.04	43.01	-0.02%	146,248
Sep 11, 2025	42.87	43.10	42.83	43.05	43.02	0.68%	138,469
Sep 10, 2025	42.89	42.93	42.67	42.76	42.73	0.09%	139,423
Sep 9, 2025	42.64	42.74	42.57	42.72	42.69	0.16%	109,753
Sep 8, 2025	42.61	42.71	42.56	42.65	42.62	0.21%	181,930
Sep 5, 2025	42.72	42.79	42.42	42.56	42.53	-0.05%	142,450
Sep 4, 2025	42.36	42.62	42.35	42.58	42.55	0.42%	119,101
Sep 3, 2025	42.39	42.43	42.22	42.40	42.37	0.52%	115,968
Sep 2, 2025	42.03	42.23	41.96	42.18	42.15	-0.59%	98,363
Aug 29, 2025	42.57	42.57	42.34	42.43	42.40	-0.50%	101,593
Aug 28, 2025	42.58	42.69	42.46	42.65	42.62	0.29%	216,140
Aug 27, 2025	42.45	42.62	42.40	42.52	42.49	0.19%	91,168
Aug 26, 2025	42.29	42.47	42.28	42.44	42.41	0.32%	153,546
Aug 25, 2025	42.36	42.47	42.31	42.31	42.28	-0.27%	102,904
Aug 22, 2025	42.11	42.55	42.09	42.42	42.39	0.84%	135,268
Aug 21, 2025	42.17	42.20	41.99	42.07	42.04	-0.36%	111,967