ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	45.74	46.35	45.74	46.19	46.19	1.27%	112,257
Nov 6, 2026	45.54	45.83	45.52	45.61	45.61	0.09%	125,339
Nov 5, 2026	46.56	46.56	45.48	45.57	45.57	-2.40%	398,214
Nov 4, 2026	46.60	46.82	46.60	46.69	46.69	0.80%	68,349
Nov 3, 2026	46.15	46.37	46.15	46.32	46.32	0.43%	91,991
Nov 2, 2026	46.57	46.67	46.11	46.12	46.12	-0.39%	77,505
Oct 30, 2026	46.50	46.67	46.13	46.30	46.30	-1.51%	124,679
Oct 29, 2026	46.97	47.05	46.84	47.01	47.01	-0.51%	99,247
Oct 28, 2026	47.28	47.28	47.11	47.25	47.25	0.34%	181,211
Oct 27, 2026	46.88	47.16	46.88	47.09	47.09	0.41%	104,383
Oct 26, 2026	46.77	46.94	46.61	46.90	46.90	0.64%	62,956
Oct 23, 2026	46.53	46.76	46.53	46.60	46.60	-0.19%	124,536
Oct 22, 2026	47.02	47.02	46.63	46.69	46.69	-1.31%	122,042
Oct 21, 2026	47.24	47.33	47.00	47.31	47.31	0.45%	112,281
Oct 20, 2026	46.93	47.28	46.90	47.10	47.10	0.11%	114,961
Oct 19, 2026	47.06	47.22	46.98	47.05	47.05	0.32%	116,670
Oct 16, 2026	47.20	47.27	46.73	46.90	46.90	-0.80%	98,368
Oct 15, 2026	46.97	47.31	46.90	47.28	47.28	0.25%	150,907
Oct 14, 2026	47.34	47.53	47.04	47.16	47.16	-1.07%	63,451
Oct 13, 2026	47.63	47.72	47.55	47.67	47.67	0.09%	138,190
Oct 12, 2026	47.64	47.71	47.57	47.63	47.63	-0.03%	207,696
Oct 9, 2026	47.52	47.71	47.52	47.64	47.64	0.40%	113,304
Oct 8, 2026	47.50	47.64	47.27	47.45	47.45	-0.50%	112,246
Oct 7, 2026	47.76	47.76	47.49	47.69	47.69	-0.27%	102,091
Oct 6, 2026	47.85	47.93	47.63	47.82	47.82	0.63%	523,171
Oct 5, 2026	47.35	47.64	47.30	47.52	47.52	0.59%	79,844
Oct 2, 2026	47.40	47.46	47.17	47.24	47.24	0.60%	97,891
Oct 1, 2026	46.96	47.06	46.71	46.96	46.96	0.09%	137,951
Sep 30, 2026	47.08	47.26	46.89	46.92	46.92	-0.20%	114,557
Sep 29, 2026	47.07	47.10	46.92	47.02	47.02	-0.06%	74,281
Sep 28, 2026	47.36	47.36	47.04	47.08	47.05	-0.56%	68,526
Sep 25, 2026	47.18	47.44	47.17	47.35	47.31	0.39%	100,203
Sep 24, 2026	46.90	47.25	46.90	47.16	47.13	0.04%	101,680
Sep 23, 2026	47.43	47.43	47.11	47.14	47.11	-0.74%	104,036
Sep 22, 2026	47.43	47.59	47.39	47.49	47.45	0.02%	179,477
Sep 21, 2026	47.18	47.56	47.12	47.48	47.44	1.56%	89,964
Sep 18, 2026	46.76	46.81	46.64	46.75	46.72	0.04%	114,258
Sep 17, 2026	46.86	46.86	46.66	46.73	46.70	0.73%	131,220
Sep 16, 2026	46.60	46.70	46.19	46.39	46.36	-0.25%	102,600
Sep 15, 2026	46.76	46.76	46.49	46.51	46.48	-0.31%	119,550
Sep 14, 2026	46.51	46.77	46.51	46.66	46.62	-0.42%	65,788
Sep 11, 2026	46.93	46.96	46.83	46.85	46.82	0.56%	106,034
Sep 10, 2026	46.62	46.67	46.54	46.59	46.56	-0.40%	144,804
Sep 9, 2026	46.78	46.85	46.71	46.78	46.74	-0.20%	276,605
Sep 8, 2026	47.04	47.10	46.87	46.87	46.84	-0.40%	101,795
Sep 4, 2026	47.11	47.27	47.01	47.06	47.03	-0.25%	144,566
Sep 3, 2026	46.87	47.25	46.87	47.18	47.15	0.92%	99,824
Sep 2, 2026	46.62	46.85	46.62	46.75	46.72	0.28%	124,272
Sep 1, 2026	46.70	46.79	46.60	46.62	46.59	-0.60%	113,466
Aug 31, 2026	46.96	47.02	46.83	46.90	46.87	-0.30%	116,449