ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	45.29	45.45	45.29	45.38	45.38	0.42%	3,486
May 4, 2026	45.20	45.43	45.19	45.19	45.19	-0.33%	938
May 1, 2026	45.28	45.55	45.28	45.34	45.34	0.24%	3,210
Apr 30, 2026	45.05	45.30	44.87	45.23	45.23	0.71%	1,747
Apr 29, 2026	44.87	44.98	44.87	44.91	44.91	-0.16%	1,024
Apr 28, 2026	44.88	45.02	44.88	44.98	44.98	-0.24%	2,330
Apr 27, 2026	44.88	45.16	44.88	45.09	45.09	0.18%	7,440
Apr 24, 2026	44.78	45.06	44.78	45.01	45.01	0.69%	1,143
Apr 23, 2026	44.74	44.93	44.53	44.70	44.70	-0.40%	4,262
Apr 22, 2026	44.73	44.90	44.73	44.88	44.88	0.63%	8,594
Apr 21, 2026	44.90	44.90	44.54	44.60	44.60	-0.47%	5,737
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	-0.43%	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
Mar 13, 2026	42.92	43.11	42.66	42.67	42.60	-0.44%	104,986
Mar 12, 2026	42.98	43.09	42.83	42.86	42.79	-1.04%	194,240
Mar 11, 2026	43.28	43.37	43.15	43.31	43.24	-0.03%	178,843
Mar 10, 2026	43.30	43.56	43.20	43.33	43.26	-0.01%	192,063
Mar 9, 2026	42.81	43.36	42.71	43.33	43.26	0.56%	114,081
Mar 6, 2026	43.15	43.26	43.03	43.09	43.02	-0.83%	79,139
Mar 5, 2026	43.29	43.53	43.21	43.45	43.38	-0.28%	156,669
Mar 4, 2026	43.41	43.66	43.32	43.57	43.50	0.65%	80,209
Mar 3, 2026	43.08	43.38	42.89	43.29	43.22	-0.57%	141,637
Mar 2, 2026	43.24	43.63	43.22	43.54	43.47	-0.05%	138,218
Feb 27, 2026	43.49	43.56	43.36	43.56	43.49	-0.12%	129,005
Feb 26, 2026	43.83	43.83	43.45	43.61	43.54	-0.61%	114,916
Feb 25, 2026	43.74	43.90	43.69	43.88	43.81	0.64%	80,448
Feb 24, 2026	43.43	43.61	43.31	43.60	43.53	0.44%	146,353