ACLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	79.13	79.32	79.12	79.32	79.21	0.98%	4,864
Feb 24, 2026	78.18	78.67	78.18	78.55	78.45	0.92%	21,345
Feb 23, 2026	78.05	78.09	77.83	77.84	77.73	-1.45%	6,482
Feb 20, 2026	78.43	79.00	78.43	78.98	78.88	0.75%	2,216
Feb 19, 2026	78.34	78.39	78.13	78.39	78.29	-0.31%	17,255
Feb 18, 2026	78.82	78.86	78.42	78.63	78.53	0.56%	21,255
Feb 17, 2026	77.56	78.32	77.56	78.19	78.09	-0.45%	6,754
Feb 13, 2026	78.42	79.03	78.34	78.54	78.44	0.67%	18,117
Feb 12, 2026	79.33	79.33	78.02	78.02	77.91	-1.69%	2,626
Feb 11, 2026	79.77	79.77	78.98	79.36	79.26	-0.11%	9,358
Feb 10, 2026	79.80	79.80	79.45	79.45	79.35	0.05%	10,381
Feb 9, 2026	78.70	79.45	78.70	79.41	79.31	0.52%	8,889
Feb 6, 2026	77.80	79.00	77.80	79.00	78.90	1.54%	17,307
Feb 5, 2026	78.28	78.40	77.80	77.80	77.70	-0.47%	272,141
Feb 4, 2026	78.11	78.55	77.67	78.17	78.07	-0.52%	26,188