ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.95	46.03	45.51	45.93	45.93	0.64%	14,080
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
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