ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	40.93	40.98	40.85	40.91	40.86	0.06%	149,778
Jun 24, 2025	40.82	40.95	40.71	40.89	40.83	0.50%	137,169
Jun 23, 2025	40.46	40.98	40.31	40.68	40.63	0.74%	155,685
Jun 20, 2025	40.53	40.61	40.34	40.38	40.33	-0.22%	144,133
Jun 18, 2025	40.61	40.70	40.46	40.47	40.42	-0.20%	144,522
Jun 17, 2025	40.60	40.75	40.54	40.55	40.50	-0.49%	125,623
Jun 16, 2025	40.68	40.90	40.68	40.75	40.70	0.39%	125,398
Jun 13, 2025	40.55	40.83	40.55	40.59	40.54	-0.59%	114,942
Jun 12, 2025	40.57	40.95	40.57	40.83	40.78	0.42%	139,546
Jun 11, 2025	40.79	40.86	40.58	40.66	40.61	-0.22%	261,237
Jun 10, 2025	40.52	40.80	40.52	40.75	40.70	0.47%	98,291
Jun 9, 2025	40.64	40.70	40.52	40.56	40.51	-0.27%	499,678
Jun 6, 2025	40.55	40.76	40.55	40.67	40.62	0.64%	82,453
Jun 5, 2025	40.59	40.73	40.31	40.41	40.36	-0.32%	98,509
Jun 4, 2025	40.51	40.70	40.51	40.54	40.49	-	108,412
Jun 3, 2025	40.26	40.63	40.26	40.54	40.49	0.30%	129,138
Jun 2, 2025	40.11	40.42	40.07	40.42	40.37	0.57%	133,559
May 30, 2025	40.09	40.35	39.92	40.19	40.14	-0.17%	208,407
May 29, 2025	40.46	40.46	40.06	40.26	40.21	0.40%	61,569
May 28, 2025	40.25	40.37	40.10	40.10	40.05	-0.50%	94,504
May 27, 2025	40.06	40.33	40.01	40.30	40.25	1.49%	113,210
May 23, 2025	39.55	39.98	39.55	39.71	39.66	-0.38%	87,822
May 22, 2025	39.85	40.11	39.54	39.86	39.81	-0.08%	73,951
May 21, 2025	40.14	40.40	39.88	39.89	39.84	-1.04%	186,165
May 20, 2025	40.34	40.41	40.21	40.31	40.26	-0.27%	112,983
May 19, 2025	40.15	40.52	40.14	40.42	40.37	-0.12%	105,483
May 16, 2025	40.20	40.47	40.13	40.47	40.42	0.55%	87,617
May 15, 2025	39.92	40.27	39.92	40.25	40.20	0.57%	112,772
May 14, 2025	40.00	40.07	39.88	40.02	39.97	0.08%	170,882
May 13, 2025	39.88	40.11	39.83	39.99	39.94	0.43%	168,967
May 12, 2025	39.69	39.83	39.51	39.82	39.77	2.47%	261,102
May 9, 2025	39.04	39.04	38.80	38.86	38.81	-0.18%	160,962
May 8, 2025	39.07	39.27	38.77	38.93	38.88	0.46%	62,581
May 7, 2025	38.70	38.93	38.52	38.75	38.70	0.10%	126,954
May 6, 2025	38.67	38.87	38.51	38.71	38.66	-0.54%	96,876
May 5, 2025	38.86	39.11	38.80	38.92	38.87	-0.50%	167,569
May 2, 2025	39.09	39.26	38.84	39.12	39.07	0.99%	116,142
May 1, 2025	38.91	39.11	38.69	38.73	38.68	0.57%	92,108
Apr 30, 2025	38.06	38.58	37.79	38.51	38.46	0.26%	135,277
Apr 29, 2025	38.09	38.48	37.95	38.41	38.36	0.68%	112,848
Apr 28, 2025	38.24	38.26	37.80	38.15	38.10	-0.05%	72,339
Apr 25, 2025	38.02	38.18	37.83	38.17	38.12	0.58%	90,192
Apr 24, 2025	37.50	37.97	37.44	37.95	37.90	1.31%	119,286
Apr 23, 2025	37.75	37.97	37.34	37.46	37.41	1.13%	168,371
Apr 22, 2025	36.69	37.17	36.69	37.04	36.99	1.40%	122,023
Apr 21, 2025	36.72	36.79	36.37	36.53	36.48	-1.38%	182,582
Apr 17, 2025	37.09	37.21	36.97	37.04	36.99	-0.11%	321,505
Apr 16, 2025	37.32	37.52	36.90	37.08	37.03	-1.30%	221,593