ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	50.51	50.52	50.51	50.52	50.52	0.05%	588
Feb 20, 2026	50.48	50.49	50.48	50.49	50.49	0.03%	848
Feb 19, 2026	50.50	50.50	50.48	50.48	50.48	-0.02%	231
Feb 18, 2026	50.50	50.51	50.44	50.49	50.49	0.04%	7,520
Feb 17, 2026	50.47	50.47	50.47	50.47	50.47	0.06%	347,079
Feb 13, 2026	50.45	50.45	50.44	50.44	50.44	-	235
Feb 12, 2026	50.45	50.46	50.44	50.44	50.44	0.02%	1,178
Feb 11, 2026	50.43	50.43	50.43	50.43	50.43	0.02%	56
Feb 10, 2026	50.42	50.42	50.42	50.42	50.42	0.07%	137
Feb 9, 2026	50.39	50.40	50.38	50.38	50.38	0.03%	745
Feb 6, 2026	50.36	50.37	50.36	50.37	50.37	-0.02%	278
Feb 5, 2026	50.38	50.38	50.38	50.38	50.38	-0.01%	315,223
Feb 4, 2026	50.40	50.40	50.38	50.38	50.38	-	1,628
Feb 3, 2026	50.38	50.38	50.38	50.38	50.38	-	1,555
Feb 2, 2026	50.39	50.40	50.36	50.38	50.38	-0.42%	1,138
Jan 30, 2026	50.58	50.59	50.58	50.59	50.38	0.12%	3,389
Jan 29, 2026	50.54	50.54	50.53	50.53	50.32	-0.05%	6,066
Jan 28, 2026	50.55	50.56	50.54	50.56	50.35	0.10%	3,305
Jan 27, 2026	50.53	50.55	50.49	50.50	50.29	-	311,785
Jan 26, 2026	50.51	50.51	50.51	50.51	50.30	-0.01%	370
Jan 23, 2026	50.51	50.51	50.51	50.51	50.30	0.03%	11
Jan 22, 2026	50.50	50.50	50.50	50.50	50.29	0.02%	538
Jan 21, 2026	50.50	50.50	50.49	50.49	50.28	0.03%	1,233
Jan 20, 2026	50.44	50.47	50.44	50.47	50.26	-	334,427
Jan 16, 2026	50.48	50.49	50.43	50.47	50.26	0.08%	16,601
Jan 15, 2026	50.43	50.43	50.43	50.43	50.22	-0.02%	128
Jan 14, 2026	50.43	50.45	50.43	50.44	50.23	0.04%	492
Jan 13, 2026	50.45	50.45	50.39	50.42	50.21	0.06%	13,952
Jan 12, 2026	50.37	50.40	50.37	50.39	50.18	0.02%	162,194
Jan 9, 2026	50.38	50.38	50.38	50.38	50.17	0.04%	80
Jan 8, 2026	50.35	50.36	50.35	50.36	50.15	0.05%	2,969
Jan 7, 2026	50.34	50.34	50.34	50.34	50.13	-0.07%	692
Jan 6, 2026	50.35	50.38	50.35	50.37	50.16	0.08%	2,050
Jan 5, 2026	50.33	50.33	50.33	50.33	50.12	0.01%	346
Jan 2, 2026	50.30	50.33	50.27	50.33	50.12	0.10%	914
Dec 31, 2025	50.28	50.28	50.28	50.28	50.07	-0.06%	68
Dec 30, 2025	50.30	50.33	50.30	50.31	50.10	0.02%	1,768
Dec 29, 2025	50.30	50.31	50.27	50.30	50.09	0.06%	1,314
Dec 26, 2025	50.27	50.27	50.27	50.27	50.06	0.03%	373
Dec 24, 2025	50.24	50.25	50.24	50.25	50.04	0.06%	174
Dec 23, 2025	50.23	50.23	50.22	50.22	50.01	0.01%	183
Dec 22, 2025	50.21	50.22	50.21	50.22	50.01	0.01%	839
Dec 19, 2025	50.21	50.21	50.21	50.21	50.00	0.02%	944
Dec 18, 2025	50.23	50.23	50.20	50.20	49.99	0.05%	222
Dec 17, 2025	50.15	50.18	50.15	50.18	49.97	-0.43%	148
Dec 16, 2025	50.40	50.41	50.39	50.39	49.96	-0.01%	957
Dec 15, 2025	50.40	50.40	50.40	50.40	49.97	0.07%	16
Dec 12, 2025	50.36	50.36	50.36	50.36	49.93	-	280
Dec 11, 2025	50.36	50.36	50.36	50.36	49.93	0.08%	49
Dec 10, 2025	50.35	50.35	50.32	50.32	49.89	-0.02%	195