ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	46.69	46.77	46.57	46.58	-	0.22%	37,008
May 22, 2026	46.59	46.59	46.41	46.48	46.48	0.22%	3,740
May 21, 2026	46.18	46.39	46.11	46.38	46.38	0.22%	4,456
May 20, 2026	46.04	46.29	45.99	46.28	46.28	0.70%	5,469
May 19, 2026	46.02	46.13	45.89	45.96	45.96	-0.41%	3,856
May 18, 2026	46.20	46.30	45.90	46.15	46.15	-0.02%	53,839
May 15, 2026	46.31	46.43	46.13	46.16	46.16	-1.03%	541,857
May 14, 2026	46.43	46.71	46.43	46.64	46.64	0.58%	84,773
May 13, 2026	46.04	46.44	46.04	46.37	46.37	0.52%	64,462
May 12, 2026	46.00	46.19	45.82	46.13	46.13	-0.11%	79,064
May 11, 2026	45.96	46.28	45.96	46.18	46.18	0.26%	168,055
May 8, 2026	45.86	46.13	45.86	46.06	46.06	0.52%	58,853
May 7, 2026	45.92	46.03	45.69	45.82	45.82	-0.20%	359,564
May 6, 2026	45.70	45.94	45.57	45.91	45.91	1.17%	73,737
May 5, 2026	45.29	45.50	45.29	45.38	45.38	0.42%	128,753
May 4, 2026	45.20	45.40	45.11	45.19	45.19	-0.33%	59,026
May 1, 2026	45.28	45.56	45.28	45.34	45.34	0.24%	139,762
Apr 30, 2026	45.05	45.30	44.83	45.23	45.23	0.71%	100,843
Apr 29, 2026	44.87	44.98	44.81	44.91	44.91	-0.16%	75,899
Apr 28, 2026	44.88	45.02	44.86	44.98	44.98	-0.24%	54,152
Apr 27, 2026	44.88	45.17	44.88	45.09	45.09	0.18%	209,694
Apr 24, 2026	44.81	45.08	44.79	45.01	45.01	0.69%	92,929
Apr 23, 2026	44.74	44.94	44.53	44.70	44.70	-0.40%	98,152
Apr 22, 2026	44.73	44.94	44.68	44.88	44.88	0.63%	100,172
Apr 21, 2026	44.90	44.91	44.54	44.60	44.60	-0.47%	102,524
Apr 20, 2026	44.83	44.83	44.70	44.81	44.81	-0.11%	78,193
Apr 17, 2026	44.68	44.99	44.64	44.86	44.86	0.89%	196,907
Apr 16, 2026	44.42	44.53	44.28	44.47	44.47	0.18%	132,035
Apr 15, 2026	44.04	44.39	44.04	44.39	44.39	0.83%	157,808
Apr 14, 2026	43.71	44.07	43.71	44.02	44.02	1.08%	162,351
Apr 13, 2026	43.05	43.59	43.05	43.55	43.55	0.76%	82,247
Apr 10, 2026	43.24	43.36	43.19	43.22	43.22	-0.07%	58,127
Apr 9, 2026	42.94	43.34	42.93	43.25	43.25	0.30%	76,443
Apr 8, 2026	43.18	43.18	42.90	43.12	43.12	1.75%	83,818
Apr 7, 2026	42.29	42.38	42.00	42.38	42.38	0.21%	119,437
Apr 6, 2026	42.20	42.35	42.19	42.29	42.29	0.21%	93,731
Apr 2, 2026	41.78	42.24	41.78	42.20	42.20	0.02%	88,692
Apr 1, 2026	42.13	42.31	42.07	42.19	42.19	0.55%	162,334
Mar 31, 2026	41.49	42.05	41.45	41.96	41.96	1.84%	228,155
Mar 30, 2026	41.43	41.49	41.13	41.20	41.20	-0.28%	92,118
Mar 27, 2026	41.71	41.71	41.31	41.38	41.32	-1.00%	102,452
Mar 26, 2026	42.05	42.28	41.80	41.80	41.73	-1.28%	71,530
Mar 25, 2026	42.44	42.44	42.26	42.34	42.27	0.26%	83,728
Mar 24, 2026	42.23	42.35	42.14	42.23	42.16	-0.33%	71,428
Mar 23, 2026	42.33	42.61	42.30	42.37	42.30	0.47%	157,589
Mar 20, 2026	42.43	42.43	42.01	42.17	42.10	-0.80%	274,832
Mar 19, 2026	42.46	42.58	42.28	42.51	42.44	-0.16%	199,888
Mar 18, 2026	42.95	42.95	42.55	42.58	42.51	-0.88%	99,706
Mar 17, 2026	43.05	43.18	42.96	42.96	42.89	-	84,782
Mar 16, 2026	43.06	43.06	42.89	42.96	42.89	0.68%	136,729