ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	41.20	41.20	41.07	41.19	41.19	0.05%	276,509
Dec 2, 2024	41.08	41.20	41.08	41.17	41.17	0.15%	133,801
Nov 29, 2024	40.95	41.15	40.91	41.11	41.11	0.59%	24,325
Nov 27, 2024	40.97	40.98	40.82	40.87	40.87	-0.34%	244,078
Nov 26, 2024	40.83	41.02	40.79	41.01	41.01	0.54%	65,585
Nov 25, 2024	40.84	40.89	40.62	40.79	40.79	0.27%	130,731
Nov 22, 2024	40.67	40.75	40.58	40.68	40.68	-0.05%	114,494
Nov 21, 2024	40.63	40.77	40.35	40.70	40.70	0.44%	126,013
Nov 20, 2024	40.50	40.53	40.24	40.52	40.52	0.10%	125,524
Nov 19, 2024	40.20	40.51	40.18	40.48	40.48	0.30%	294,034
Nov 18, 2024	40.33	40.45	40.24	40.36	40.36	0.22%	92,323
Nov 15, 2024	40.56	40.56	40.21	40.27	40.27	-1.25%	159,544
Nov 14, 2024	41.02	41.02	40.72	40.78	40.78	-0.43%	143,523
Nov 13, 2024	40.97	41.09	40.87	40.96	40.96	-0.13%	187,719
Nov 12, 2024	41.11	41.11	40.86	41.01	41.01	-0.02%	137,147
Nov 11, 2024	41.13	41.19	40.95	41.02	41.02	-0.16%	119,788
Nov 8, 2024	40.95	41.16	40.93	41.09	41.09	0.38%	137,139
Nov 7, 2024	40.72	40.98	40.68	40.93	40.93	0.64%	216,656
Nov 6, 2024	40.61	40.69	40.28	40.67	40.67	1.93%	211,177
Nov 5, 2024	39.60	39.91	39.60	39.90	39.90	0.88%	207,768
Nov 4, 2024	39.62	39.68	39.47	39.55	39.55	-0.18%	173,662
Nov 1, 2024	39.66	39.81	39.59	39.62	39.62	0.30%	83,047
Oct 31, 2024	39.86	39.86	39.50	39.50	39.50	-1.50%	210,633
Oct 30, 2024	40.22	40.27	40.05	40.10	40.10	-0.22%	161,062
Oct 29, 2024	40.09	40.26	40.05	40.19	40.19	0.07%	111,164
Oct 28, 2024	40.25	40.36	40.14	40.16	40.16	0.12%	82,264
Oct 25, 2024	40.31	40.38	40.07	40.11	40.11	-	97,148
Oct 24, 2024	40.07	40.15	40.00	40.11	40.11	0.25%	150,656
Oct 23, 2024	40.28	40.28	39.85	40.01	40.01	-0.79%	133,311
Oct 22, 2024	40.21	40.38	40.14	40.33	40.33	-0.10%	117,769
Oct 21, 2024	40.37	40.40	40.19	40.37	40.37	-0.15%	86,815
Oct 18, 2024	40.47	40.47	40.30	40.43	40.43	0.47%	140,423
Oct 17, 2024	40.44	40.44	40.23	40.24	40.24	-0.17%	199,007
Oct 16, 2024	40.20	40.34	40.09	40.31	40.31	0.37%	153,088
Oct 15, 2024	40.45	40.45	40.06	40.16	40.16	-0.72%	166,992
Oct 14, 2024	40.32	40.51	40.29	40.45	40.45	0.62%	125,518
Oct 11, 2024	40.03	40.30	40.01	40.20	40.20	0.42%	52,375
Oct 10, 2024	40.03	40.09	39.93	40.03	40.03	-0.07%	216,097
Oct 9, 2024	39.82	40.07	39.80	40.06	40.06	0.64%	89,548
Oct 8, 2024	39.60	39.84	39.60	39.81	39.81	0.77%	191,386
Oct 7, 2024	39.71	39.73	39.44	39.50	39.50	-0.65%	405,155
Oct 4, 2024	39.74	39.80	39.49	39.76	39.76	0.58%	142,519
Oct 3, 2024	39.53	39.62	39.40	39.53	39.53	-0.10%	273,371
Oct 2, 2024	39.50	39.60	39.37	39.57	39.57	0.18%	331,582
Oct 1, 2024	39.71	39.71	39.37	39.50	39.50	-0.60%	164,747
Sep 30, 2024	39.52	39.75	39.45	39.74	39.74	0.38%	251,920
Sep 27, 2024	39.74	39.74	39.53	39.59	39.59	-0.33%	163,458
Sep 26, 2024	39.92	39.92	39.60	39.72	39.68	0.25%	108,206
Sep 25, 2024	39.68	39.71	39.55	39.62	39.58	-0.20%	545,051
Sep 24, 2024	39.70	39.83	39.48	39.70	39.66	0.23%	439,107
Sep 23, 2024	39.63	39.66	39.49	39.61	39.57	0.28%	214,430
Sep 20, 2024	39.56	39.59	39.33	39.50	39.46	-0.35%	215,592
Sep 19, 2024	39.56	39.84	39.46	39.64	39.60	1.48%	171,725
Sep 18, 2024	39.16	39.37	39.01	39.06	39.02	-0.33%	196,840
Sep 17, 2024	39.37	39.37	39.06	39.19	39.15	-0.03%	183,726
Sep 16, 2024	39.21	39.21	39.03	39.20	39.16	-	111,802
Sep 13, 2024	39.14	39.25	39.08	39.20	39.16	0.31%	128,493
Sep 12, 2024	38.95	39.11	38.79	39.08	39.04	0.64%	171,042
Sep 11, 2024	38.50	38.83	38.14	38.83	38.79	0.78%	163,704
Sep 10, 2024	38.50	38.58	38.31	38.53	38.49	0.18%	86,687
Sep 9, 2024	38.36	38.47	38.24	38.46	38.42	0.79%	59,859
Sep 6, 2024	38.65	38.65	38.12	38.16	38.12	-1.01%	146,914
Sep 5, 2024	38.69	38.78	38.49	38.55	38.51	-0.49%	166,142
Sep 4, 2024	38.62	38.83	38.62	38.74	38.70	-	90,589
Sep 3, 2024	39.15	39.15	38.62	38.74	38.70	-1.27%	98,199
Aug 30, 2024	39.07	39.29	38.88	39.24	39.20	0.72%	104,400
Aug 29, 2024	39.14	39.25	38.90	38.96	38.92	-0.08%	133,569
Aug 28, 2024	39.18	39.18	38.82	38.99	38.95	-0.43%	378,503
Aug 27, 2024	39.11	39.20	38.98	39.16	39.12	0.15%	130,648
Aug 26, 2024	39.33	39.33	39.00	39.10	39.06	-0.26%	154,285
Aug 23, 2024	39.09	39.23	38.94	39.20	39.16	0.84%	129,760
Aug 22, 2024	39.23	39.27	38.83	38.88	38.83	-0.64%	82,302
Aug 21, 2024	39.10	39.22	38.96	39.13	39.08	0.29%	155,005
Aug 20, 2024	39.06	39.12	38.94	39.01	38.97	-0.03%	118,784
Aug 19, 2024	38.77	39.05	38.77	39.02	38.98	0.76%	146,216
Aug 16, 2024	38.57	38.77	38.57	38.73	38.69	0.07%	134,718
Aug 15, 2024	38.43	38.71	38.39	38.70	38.66	1.63%	97,736
Aug 14, 2024	37.94	38.18	37.90	38.08	38.04	0.29%	116,627
Aug 13, 2024	37.81	38.01	37.72	37.97	37.93	1.06%	137,084
Aug 12, 2024	37.61	37.68	37.44	37.57	37.53	0.18%	78,964
Aug 9, 2024	37.40	37.62	37.31	37.50	37.46	0.19%	103,735
Aug 8, 2024	37.18	37.46	37.08	37.43	37.39	1.44%	158,408
Aug 7, 2024	37.42	37.49	36.89	36.90	36.86	-0.49%	442,549
Aug 6, 2024	36.98	37.45	36.76	37.08	37.04	0.71%	341,498
Aug 5, 2024	36.64	37.08	36.42	36.82	36.78	-2.07%	184,312
Aug 2, 2024	37.56	37.73	37.41	37.60	37.56	-0.79%	73,764
Aug 1, 2024	38.42	38.45	37.77	37.90	37.86	-0.65%	86,327
Jul 31, 2024	38.10	38.31	38.02	38.15	38.11	1.19%	62,215
Jul 30, 2024	37.92	38.02	37.60	37.70	37.66	-0.55%	65,943
Jul 29, 2024	37.99	38.02	37.82	37.91	37.87	0.11%	61,786
Jul 26, 2024	37.75	38.05	37.75	37.87	37.83	0.58%	70,377
Jul 25, 2024	37.79	38.04	37.63	37.65	37.61	-0.26%	292,190
Jul 24, 2024	37.98	38.04	37.75	37.75	37.71	-1.54%	59,922
Jul 23, 2024	38.43	38.49	38.34	38.34	38.30	-0.05%	54,719
Jul 22, 2024	38.29	38.45	38.22	38.36	38.32	0.71%	81,025
Jul 19, 2024	38.28	38.28	38.06	38.09	38.05	-0.52%	20,193
Jul 18, 2024	38.56	38.61	38.17	38.29	38.25	-0.60%	418,832
Jul 17, 2024	38.58	38.62	38.47	38.52	38.48	-0.80%	94,207
Jul 16, 2024	38.76	38.87	38.70	38.83	38.79	0.39%	93,531
Jul 15, 2024	38.69	38.85	38.61	38.68	38.64	0.29%	188,809