ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.30	46.67	46.30	46.66	46.66	0.30%	122,510
Jul 9, 2026	46.27	46.52	46.17	46.52	46.52	0.71%	141,184
Jul 8, 2026	46.16	46.22	45.94	46.19	46.19	-0.17%	110,072
Jul 7, 2026	46.43	46.49	46.10	46.27	46.27	-0.45%	132,695
Jul 6, 2026	46.38	46.51	46.26	46.48	46.48	0.72%	126,769
Jul 2, 2026	46.15	46.44	45.87	46.15	46.15	-0.09%	171,417
Jul 1, 2026	46.02	46.36	45.98	46.19	46.19	0.11%	135,262
Jun 30, 2026	45.73	46.26	45.73	46.14	46.14	0.59%	142,927
Jun 29, 2026	45.86	45.96	45.54	45.87	45.87	0.61%	102,650
Jun 26, 2026	45.40	45.81	45.40	45.64	45.59	-	76,315
Jun 25, 2026	46.02	46.02	45.53	45.64	45.59	-0.15%	191,757
Jun 24, 2026	45.76	46.05	45.62	45.71	45.66	-0.28%	108,729
Jun 23, 2026	45.70	46.10	45.70	45.84	45.79	-0.93%	102,126
Jun 22, 2026	46.26	46.58	46.19	46.27	46.22	-0.41%	108,696
Jun 18, 2026	46.45	46.51	46.24	46.46	46.41	0.77%	159,605
Jun 17, 2026	46.53	46.61	45.95	46.11	46.06	-0.90%	106,600
Jun 16, 2026	46.71	46.78	46.52	46.53	46.48	-0.46%	187,778
Jun 15, 2026	46.43	46.89	46.43	46.74	46.69	1.34%	164,417
Jun 12, 2026	46.13	46.25	45.90	46.12	46.07	0.30%	169,397
Jun 11, 2026	45.54	46.10	45.48	45.98	45.93	1.10%	209,428
Jun 10, 2026	45.84	46.00	45.48	45.48	45.43	-1.15%	108,629
Jun 9, 2026	46.25	46.30	45.45	46.01	45.96	-0.13%	151,271
Jun 8, 2026	46.20	46.34	46.04	46.07	46.02	0.17%	104,351
Jun 5, 2026	46.70	46.75	45.91	45.99	45.94	-2.02%	117,828
Jun 4, 2026	46.50	47.00	46.50	46.94	46.89	0.34%	167,455
Jun 3, 2026	46.98	47.02	46.73	46.78	46.73	-0.55%	139,095
Jun 2, 2026	46.95	47.11	46.95	47.04	46.99	-0.08%	197,682
Jun 1, 2026	47.00	47.14	46.91	47.08	47.03	0.17%	58,805
May 29, 2026	46.96	47.04	46.91	47.00	46.95	0.31%	99,048
May 28, 2026	46.68	46.90	46.63	46.85	46.80	0.40%	55,548
May 27, 2026	46.61	46.70	46.52	46.67	46.62	0.01%	59,452
May 26, 2026	46.69	46.77	46.56	46.67	46.62	0.40%	59,884
May 22, 2026	46.59	46.59	46.39	46.48	46.43	0.22%	49,757
May 21, 2026	46.18	46.44	46.08	46.38	46.33	0.22%	87,171
May 20, 2026	46.04	46.30	45.99	46.28	46.23	0.70%	92,392
May 19, 2026	46.02	46.13	45.82	45.96	45.91	-0.41%	62,194
May 18, 2026	46.20	46.30	45.90	46.15	46.10	-0.02%	53,839
May 15, 2026	46.31	46.43	46.13	46.16	46.11	-1.03%	541,857
May 14, 2026	46.43	46.71	46.43	46.64	46.59	0.58%	84,773
May 13, 2026	46.04	46.44	46.04	46.37	46.32	0.52%	64,462
May 12, 2026	46.00	46.19	45.82	46.13	46.08	-0.11%	79,064
May 11, 2026	45.96	46.28	45.96	46.18	46.13	0.26%	168,055
May 8, 2026	45.86	46.13	45.86	46.06	46.01	0.52%	58,853
May 7, 2026	45.92	46.03	45.69	45.82	45.77	-0.20%	359,564
May 6, 2026	45.70	45.94	45.57	45.91	45.86	1.17%	73,737
May 5, 2026	45.29	45.50	45.29	45.38	45.33	0.42%	128,753
May 4, 2026	45.20	45.40	45.11	45.19	45.14	-0.33%	59,026
May 1, 2026	45.28	45.56	45.28	45.34	45.29	0.24%	139,762
Apr 30, 2026	45.05	45.30	44.83	45.23	45.18	0.71%	100,843
Apr 29, 2026	44.87	44.98	44.81	44.91	44.86	-0.16%	75,899