ACLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	86.73	86.73	86.49	86.66	86.66	0.24%	5,369
Sep 3, 2026	85.88	86.46	85.88	86.45	86.45	0.88%	2,495
Sep 2, 2026	85.66	85.97	85.56	85.70	85.70	0.30%	20,388
Sep 1, 2026	85.64	85.90	85.40	85.44	85.44	-1.30%	4,647
Aug 31, 2026	86.43	86.57	86.42	86.57	86.57	-0.17%	1,846
Aug 28, 2026	86.37	87.13	86.37	86.72	86.72	-0.02%	3,966
Aug 27, 2026	86.44	86.74	86.44	86.74	86.74	0.39%	4,653
Aug 26, 2026	86.01	86.40	86.01	86.40	86.40	0.23%	17,196
Aug 25, 2026	86.03	86.21	86.03	86.21	86.21	0.32%	2,314
Aug 24, 2026	85.16	85.93	85.16	85.93	85.93	-0.38%	2,426
Aug 21, 2026	86.03	86.26	86.03	86.26	86.26	0.44%	4,043
Aug 20, 2026	86.11	86.25	85.88	85.88	85.88	-0.33%	15,272
Aug 19, 2026	86.36	86.45	86.17	86.17	86.16	-0.09%	18,997
Aug 18, 2026	86.33	86.39	86.25	86.25	86.25	-0.65%	11,509
Aug 17, 2026	87.16	87.18	86.81	86.81	86.81	-0.52%	3,958
Aug 14, 2026	87.42	87.42	87.19	87.26	87.26	-0.35%	5,776
Aug 13, 2026	87.66	87.67	87.36	87.57	87.57	0.61%	2,597
Aug 12, 2026	87.14	87.33	87.04	87.04	87.04	-0.33%	18,112
Aug 11, 2026	87.81	87.81	87.28	87.34	87.33	-0.38%	12,263
Aug 10, 2026	87.86	88.05	87.67	87.67	87.67	0.09%	5,914
Aug 7, 2026	87.43	87.59	87.43	87.59	87.59	0.76%	9,139
Aug 6, 2026	86.76	87.16	86.76	86.93	86.93	-0.23%	4,753
Aug 5, 2026	87.63	87.70	87.13	87.13	87.13	-0.12%	11,281
Aug 4, 2026	86.17	87.23	86.17	87.23	87.23	2.53%	4,973
Aug 3, 2026	85.33	85.33	84.74	85.08	85.08	0.91%	5,114
Jul 31, 2026	84.14	84.61	83.58	84.31	84.31	1.52%	7,520
Jul 30, 2026	82.00	83.05	82.00	83.05	83.04	1.23%	2,829
Jul 29, 2026	82.79	83.00	82.04	82.04	82.04	-1.16%	18,434
Jul 28, 2026	82.61	83.27	82.55	83.00	83.00	-0.29%	9,210
Jul 27, 2026	83.29	83.34	82.88	83.24	83.24	0.64%	6,195
Jul 24, 2026	82.56	82.71	82.56	82.71	82.71	-0.54%	2,376
Jul 23, 2026	83.37	83.37	83.15	83.15	83.15	-0.64%	2,361
Jul 22, 2026	83.91	83.95	83.69	83.69	83.69	-0.64%	18,699
Jul 21, 2026	83.97	84.23	83.97	84.23	84.23	1.02%	1,769
Jul 20, 2026	83.68	83.69	83.38	83.38	83.38	-0.48%	2,116
Jul 17, 2026	84.06	84.22	83.79	83.79	83.79	-1.15%	2,680
Jul 16, 2026	85.01	85.01	84.58	84.76	84.76	0.24%	1,917
Jul 15, 2026	84.86	84.92	84.09	84.56	84.56	-0.02%	18,803
Jul 14, 2026	84.58	84.78	84.44	84.58	84.58	0.20%	1,585
Jul 13, 2026	84.64	84.79	84.32	84.41	84.41	-0.50%	18,155
Jul 10, 2026	84.85	84.91	84.66	84.83	84.83	-0.15%	2,594
Jul 9, 2026	84.79	85.05	84.50	84.96	84.96	1.12%	3,816
Jul 8, 2026	83.95	84.05	83.57	84.02	84.02	-0.08%	15,854
Jul 7, 2026	84.07	84.18	83.71	84.09	84.09	-0.67%	4,598
Jul 6, 2026	84.44	84.65	84.41	84.65	84.65	0.63%	2,817
Jul 2, 2026	84.42	84.58	83.53	84.12	84.12	0.09%	4,562
Jul 1, 2026	83.80	84.27	83.80	84.05	84.05	-0.07%	10,141
Jun 30, 2026	83.62	84.12	83.61	84.11	84.11	0.92%	6,032
Jun 29, 2026	82.36	83.34	82.36	83.34	83.34	1.08%	4,308
Jun 26, 2026	82.30	82.66	82.29	82.45	82.45	0.07%	2,900