ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	39.07	39.27	38.77	38.93	38.93	0.46%	62,581
May 7, 2025	38.70	38.93	38.52	38.75	38.75	0.10%	126,954
May 6, 2025	38.67	38.87	38.51	38.71	38.71	-0.54%	96,876
May 5, 2025	38.86	39.11	38.80	38.92	38.92	-0.50%	167,569
May 2, 2025	39.09	39.26	38.84	39.12	39.12	0.99%	116,142
May 1, 2025	38.91	39.11	38.69	38.73	38.73	0.57%	92,108
Apr 30, 2025	38.06	38.58	37.79	38.51	38.51	0.26%	135,277
Apr 29, 2025	38.09	38.48	37.95	38.41	38.41	0.68%	112,848
Apr 28, 2025	38.24	38.26	37.80	38.15	38.15	-0.05%	72,339
Apr 25, 2025	38.02	38.18	37.83	38.17	38.17	0.58%	90,192
Apr 24, 2025	37.50	37.97	37.44	37.95	37.95	1.31%	119,286
Apr 23, 2025	37.75	37.97	37.34	37.46	37.46	1.13%	168,371
Apr 22, 2025	36.69	37.17	36.69	37.04	37.04	1.40%	122,023
Apr 21, 2025	36.72	36.79	36.37	36.53	36.53	-1.38%	182,582
Apr 17, 2025	37.09	37.21	36.97	37.04	37.04	-0.11%	321,505
Apr 16, 2025	37.32	37.52	36.90	37.08	37.08	-1.30%	221,593
Apr 15, 2025	37.67	37.92	37.57	37.57	37.57	-0.50%	132,591
Apr 14, 2025	37.96	38.00	37.62	37.76	37.76	0.19%	263,709
Apr 11, 2025	37.14	37.77	37.13	37.69	37.69	0.88%	477,309
Apr 10, 2025	37.68	37.68	36.69	37.36	37.36	-1.62%	156,344
Apr 9, 2025	36.21	38.14	36.21	37.98	37.98	4.44%	214,760
Apr 8, 2025	37.10	37.29	36.07	36.36	36.36	-0.30%	205,863
Apr 7, 2025	35.85	37.08	35.83	36.47	36.47	-0.03%	311,696
Apr 4, 2025	37.15	37.36	36.47	36.48	36.48	-3.85%	181,126
Apr 3, 2025	37.99	38.25	37.88	37.94	37.94	-2.67%	260,815
Apr 2, 2025	38.50	39.09	38.50	38.98	38.98	0.44%	218,065
Apr 1, 2025	38.57	39.33	38.50	38.81	38.81	0.31%	213,868
Mar 31, 2025	38.25	38.72	38.17	38.69	38.69	0.31%	137,504
Mar 28, 2025	38.99	39.01	38.50	38.57	38.57	-1.28%	101,368
Mar 27, 2025	39.09	39.31	39.00	39.07	39.02	-0.28%	95,261
Mar 26, 2025	39.49	39.55	39.09	39.18	39.13	-0.89%	82,632
Mar 25, 2025	39.46	39.59	39.42	39.53	39.48	0.28%	131,451
Mar 24, 2025	39.26	39.48	39.26	39.42	39.37	1.28%	104,300
Mar 21, 2025	38.56	38.92	38.56	38.92	38.87	0.05%	133,189
Mar 20, 2025	38.86	39.16	38.80	38.90	38.85	-0.13%	138,672
Mar 19, 2025	38.74	39.19	38.74	38.95	38.90	0.67%	235,728
Mar 18, 2025	39.03	39.03	38.64	38.69	38.64	-0.92%	138,456
Mar 17, 2025	38.88	39.21	38.81	39.05	39.00	0.46%	101,619
Mar 14, 2025	38.60	38.90	38.55	38.87	38.82	1.33%	177,225
Mar 13, 2025	38.68	38.69	38.28	38.36	38.31	-0.98%	183,613
Mar 12, 2025	38.98	38.98	38.50	38.74	38.69	0.39%	358,489
Mar 11, 2025	38.70	38.94	38.42	38.59	38.54	-0.52%	274,408
Mar 10, 2025	39.26	39.26	38.59	38.79	38.74	-2.14%	229,850
Mar 7, 2025	39.50	39.69	39.12	39.64	39.59	0.35%	330,740
Mar 6, 2025	39.63	39.88	39.40	39.50	39.45	-1.45%	128,275
Mar 5, 2025	39.82	40.16	39.61	40.08	40.03	0.80%	119,456
Mar 4, 2025	39.81	40.12	39.55	39.76	39.71	-0.50%	664,423
Mar 3, 2025	40.47	40.57	39.84	39.96	39.91	-1.25%	168,025
Feb 28, 2025	40.00	40.49	39.93	40.47	40.41	1.16%	152,990
Feb 27, 2025	40.54	40.64	40.00	40.00	39.95	-1.26%	187,069