ACLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	82.80	82.80	82.28	82.31	82.31	-0.62%	22,903
May 6, 2026	82.38	82.83	82.38	82.83	82.83	1.29%	853
May 5, 2026	81.71	81.89	81.59	81.77	81.77	0.74%	4,380
May 4, 2026	81.60	81.66	81.16	81.18	81.18	-0.65%	1,951
May 1, 2026	82.12	82.17	81.69	81.71	81.71	-0.04%	8,730
Apr 30, 2026	80.76	81.74	80.76	81.74	81.74	1.11%	15,644
Apr 29, 2026	80.96	80.97	80.65	80.84	80.84	-0.19%	94,832
Apr 28, 2026	81.02	81.02	80.78	81.00	81.00	-0.40%	3,887
Apr 27, 2026	81.19	81.32	81.16	81.32	81.32	0.13%	1,105
Apr 24, 2026	80.68	81.22	80.68	81.22	81.22	0.71%	2,943
Apr 23, 2026	80.54	81.07	80.03	80.65	80.65	-0.47%	23,080
Apr 22, 2026	81.04	81.04	80.66	81.03	81.03	0.95%	10,210
Apr 21, 2026	81.07	81.12	80.27	80.27	80.27	-0.59%	3,808
Apr 20, 2026	80.83	80.83	80.62	80.74	80.74	-0.23%	81,941
Apr 17, 2026	80.09	81.13	80.09	80.93	80.93	1.33%	9,584
Apr 16, 2026	79.68	80.06	79.49	79.87	79.87	0.08%	30,184
Apr 15, 2026	78.85	79.80	78.85	79.80	79.80	0.99%	8,450
Apr 14, 2026	77.97	79.02	77.97	79.02	79.02	1.15%	6,198
Apr 13, 2026	77.17	78.12	77.17	78.12	78.11	1.07%	6,983
Apr 10, 2026	77.19	77.59	77.19	77.29	77.29	-0.17%	5,502
Apr 9, 2026	76.76	77.47	76.76	77.42	77.42	0.66%	5,604
Apr 8, 2026	77.11	77.24	76.78	76.92	76.91	2.69%	10,929
Apr 7, 2026	74.22	74.90	74.17	74.90	74.90	0.09%	8,733
Apr 6, 2026	74.58	74.83	74.53	74.83	74.83	0.57%	7,924
Apr 2, 2026	74.25	74.41	74.10	74.41	74.41	-0.01%	55,423
Apr 1, 2026	73.83	74.76	73.83	74.41	74.41	0.94%	7,191
Mar 31, 2026	72.69	73.78	72.37	73.72	73.72	2.88%	11,026
Mar 30, 2026	72.14	72.29	71.41	71.66	71.66	-0.44%	7,779
Mar 27, 2026	72.81	72.81	71.98	71.98	71.98	-1.83%	23,325
Mar 26, 2026	74.37	74.38	73.32	73.32	73.32	-1.69%	22,852
Mar 25, 2026	74.69	74.69	74.51	74.58	74.58	0.28%	6,051
Mar 24, 2026	74.08	74.66	74.07	74.37	74.37	-0.29%	10,660
Mar 23, 2026	75.12	75.12	74.59	74.59	74.59	1.11%	7,987
Mar 20, 2026	74.36	74.36	73.74	73.77	73.77	-1.43%	11,339
Mar 19, 2026	74.90	74.90	74.49	74.84	74.84	-0.24%	22,873
Mar 18, 2026	75.64	75.72	75.02	75.02	75.02	-1.41%	38,120
Mar 17, 2026	76.34	76.34	76.03	76.09	76.09	0.32%	4,627
Mar 16, 2026	75.96	76.00	75.72	75.85	75.85	1.08%	6,869
Mar 13, 2026	75.94	75.94	74.94	75.04	75.04	-0.70%	6,205
Mar 12, 2026	75.79	76.12	75.57	75.57	75.57	-1.64%	17,439
Mar 11, 2026	76.96	77.05	76.65	76.83	76.83	-0.18%	13,747
Mar 10, 2026	76.85	77.56	76.85	76.97	76.97	-0.28%	3,098
Mar 9, 2026	75.73	77.19	75.66	77.19	77.09	0.80%	13,741
Mar 6, 2026	76.69	76.81	76.58	76.58	76.48	-1.51%	2,434
Mar 5, 2026	77.74	77.82	77.16	77.75	77.65	-0.51%	14,812
Mar 4, 2026	77.64	78.54	77.63	78.15	78.05	0.72%	15,651
Mar 3, 2026	76.76	77.73	76.69	77.59	77.49	-0.77%	20,458
Mar 2, 2026	77.80	78.41	77.80	78.19	78.09	-0.53%	8,399
Feb 27, 2026	78.11	78.61	78.11	78.61	78.51	-0.37%	21,340
Feb 26, 2026	79.26	79.26	78.51	78.90	78.80	-0.53%	27,069