ACLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	83.92	84.03	83.78	83.98	83.98	1.05%	5,406
Jun 17, 2026	83.92	84.34	83.10	83.10	83.10	-1.17%	5,728
Jun 16, 2026	84.57	84.57	84.08	84.08	84.08	-0.33%	5,448
Jun 15, 2026	83.66	84.59	83.66	84.37	84.37	1.74%	2,761
Jun 12, 2026	82.37	83.15	82.37	82.92	82.92	0.33%	1,931
Jun 11, 2026	81.40	82.65	81.21	82.65	82.65	1.47%	41,467
Jun 10, 2026	82.80	82.84	81.41	81.46	81.46	-1.68%	12,651
Jun 9, 2026	83.48	83.48	81.29	82.85	82.85	-0.40%	3,311
Jun 8, 2026	83.57	83.80	83.32	83.33	83.18	0.93%	12,236
Jun 5, 2026	83.79	84.03	82.56	82.56	82.42	-2.21%	62,449
Jun 4, 2026	84.09	84.54	84.09	84.43	84.28	-0.77%	6,202
Jun 3, 2026	84.90	85.15	84.90	85.09	84.94	-0.64%	14,754
Jun 2, 2026	85.10	85.63	85.02	85.63	85.48	0.79%	5,471
Jun 1, 2026	84.55	85.05	84.52	84.96	84.81	-0.02%	4,321
May 29, 2026	84.89	85.07	84.71	84.98	84.83	0.95%	6,988
May 28, 2026	83.67	84.25	83.67	84.18	84.04	0.23%	27,984
May 27, 2026	84.04	84.04	83.79	83.99	83.84	-0.15%	4,224
May 26, 2026	84.16	84.19	83.95	84.11	83.97	0.47%	4,893
May 22, 2026	83.81	83.97	83.62	83.72	83.57	0.60%	8,715
May 21, 2026	82.74	83.30	82.74	83.22	83.08	0.32%	22,372
May 20, 2026	82.74	82.95	82.69	82.95	82.81	1.03%	2,799
May 19, 2026	81.72	82.49	81.72	82.11	81.96	-0.65%	13,298
May 18, 2026	82.52	82.64	82.24	82.64	82.50	-0.21%	8,658
May 15, 2026	82.95	83.04	82.80	82.82	82.67	-0.99%	10,175
May 14, 2026	83.47	83.76	83.47	83.64	83.50	0.99%	4,086
May 13, 2026	82.44	82.93	82.29	82.82	82.68	0.42%	19,389
May 12, 2026	82.31	82.47	81.85	82.47	82.33	-0.36%	11,191
May 11, 2026	82.72	82.85	82.64	82.77	82.63	0.15%	5,166
May 8, 2026	82.20	82.73	82.20	82.65	82.51	0.41%	3,896
May 7, 2026	82.80	82.80	82.28	82.31	82.17	-0.62%	22,903
May 6, 2026	82.38	82.83	82.38	82.83	82.68	1.29%	853
May 5, 2026	81.71	81.89	81.59	81.77	81.63	0.74%	4,380
May 4, 2026	81.60	81.66	81.16	81.18	81.03	-0.65%	1,951
May 1, 2026	82.12	82.17	81.69	81.71	81.57	-0.04%	8,730
Apr 30, 2026	80.76	81.74	80.76	81.74	81.60	1.11%	15,644
Apr 29, 2026	80.96	80.97	80.65	80.84	80.70	-0.19%	94,832
Apr 28, 2026	81.02	81.02	80.78	81.00	80.86	-0.40%	3,887
Apr 27, 2026	81.19	81.32	81.16	81.32	81.18	0.13%	1,105
Apr 24, 2026	80.68	81.22	80.68	81.22	81.08	0.71%	2,943
Apr 23, 2026	80.54	81.07	80.03	80.65	80.51	-0.47%	23,080
Apr 22, 2026	81.04	81.04	80.66	81.03	80.89	0.95%	10,210
Apr 21, 2026	81.07	81.12	80.27	80.27	80.13	-0.59%	3,808
Apr 20, 2026	80.83	80.83	80.62	80.74	80.60	-0.23%	81,941
Apr 17, 2026	80.09	81.13	80.09	80.93	80.79	1.33%	9,584
Apr 16, 2026	79.68	80.06	79.49	79.87	79.73	0.08%	30,184
Apr 15, 2026	78.85	79.80	78.85	79.80	79.66	1.00%	8,450
Apr 14, 2026	77.97	79.02	77.97	79.02	78.88	1.15%	6,198
Apr 13, 2026	77.17	78.12	77.17	78.12	77.98	1.07%	6,983
Apr 10, 2026	77.19	77.59	77.19	77.29	77.16	-0.17%	5,502
Apr 9, 2026	76.76	77.47	76.76	77.42	77.29	0.66%	5,604