ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	46.85	46.85	46.75	46.79	46.79	-0.17%	7,916
Aug 21, 2026	47.00	47.00	46.86	46.87	46.87	0.28%	5,341
Aug 20, 2026	47.79	47.79	46.74	46.74	46.74	-0.66%	2,672
Aug 19, 2026	47.20	47.21	47.05	47.05	47.05	-0.04%	14,442
Aug 18, 2026	47.24	47.24	47.07	47.07	47.07	-0.71%	3,415
Aug 17, 2026	47.50	47.55	47.39	47.41	47.41	-0.37%	106,526
Aug 14, 2026	47.69	47.69	47.52	47.58	47.58	-0.06%	90,809
Aug 13, 2026	47.65	47.75	47.52	47.61	47.61	0.51%	146,587
Aug 12, 2026	47.50	47.53	47.33	47.37	47.37	0.21%	113,025
Aug 11, 2026	47.46	47.53	47.23	47.27	47.27	-0.30%	169,700
Aug 10, 2026	47.38	47.56	47.38	47.41	47.41	-0.13%	96,655
Aug 7, 2026	47.29	47.51	47.26	47.47	47.47	0.40%	173,896
Aug 6, 2026	47.26	47.40	47.19	47.28	47.28	0.02%	133,329
Aug 5, 2026	47.55	47.68	47.27	47.27	47.27	-0.19%	177,066
Aug 4, 2026	46.72	47.48	46.72	47.36	47.36	1.83%	158,998
Aug 3, 2026	46.15	46.59	46.15	46.51	46.51	1.26%	131,814
Jul 31, 2026	45.95	46.04	45.51	45.93	45.93	0.64%	118,067
Jul 30, 2026	45.52	45.71	45.39	45.64	45.64	1.33%	135,464
Jul 29, 2026	45.60	45.72	45.04	45.04	45.04	-1.25%	115,118
Jul 28, 2026	45.52	45.77	45.43	45.61	45.61	-0.11%	163,039
Jul 27, 2026	45.97	46.04	45.50	45.66	45.66	-0.13%	143,475
Jul 24, 2026	45.64	45.96	45.64	45.72	45.72	0.02%	202,194
Jul 23, 2026	45.67	45.87	45.56	45.71	45.71	-0.96%	203,490
Jul 22, 2026	46.00	46.26	46.00	46.16	46.16	0.01%	115,379
Jul 21, 2026	45.97	46.22	45.96	46.15	46.15	0.72%	147,805
Jul 20, 2026	45.99	46.14	45.80	45.82	45.82	-0.20%	101,715
Jul 17, 2026	45.72	46.09	45.72	45.91	45.91	-0.86%	179,214
Jul 16, 2026	46.56	46.56	46.14	46.31	46.31	-0.66%	157,269
Jul 15, 2026	46.52	46.62	46.36	46.62	46.62	0.26%	168,401
Jul 14, 2026	46.58	46.58	46.31	46.50	46.50	0.32%	144,480
Jul 13, 2026	46.49	46.58	46.29	46.35	46.35	-0.66%	107,633
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