ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	50.31	50.31	50.29	50.30	50.30	-0.02%	2,320
Dec 3, 2025	50.34	50.34	50.31	50.31	50.31	0.01%	3,475
Dec 2, 2025	50.31	50.31	50.31	50.31	50.31	-0.03%	49,147
Dec 1, 2025	50.29	50.32	50.29	50.32	50.32	-0.33%	685
Nov 28, 2025	50.49	50.49	50.49	50.49	50.27	-0.05%	75
Nov 26, 2025	50.48	50.52	50.48	50.51	50.29	0.05%	38,073
Nov 25, 2025	50.49	50.49	50.49	50.49	50.27	0.07%	78
Nov 24, 2025	50.45	50.51	50.45	50.45	50.23	0.01%	42,088
Nov 21, 2025	50.47	50.47	50.45	50.45	50.23	0.02%	145
Nov 20, 2025	50.43	50.44	50.43	50.44	50.22	0.01%	752
Nov 19, 2025	50.45	50.45	50.43	50.43	50.21	0.02%	400
Nov 18, 2025	50.42	50.42	50.42	50.42	50.20	-0.04%	113
Nov 17, 2025	50.44	50.44	50.44	50.44	50.22	0.04%	325
Nov 14, 2025	50.41	50.42	50.39	50.42	50.20	0.03%	3,652
Nov 13, 2025	50.45	50.45	50.40	50.41	50.19	0.06%	82,112
Nov 12, 2025	50.38	50.41	50.38	50.38	50.16	0.03%	1,128
Nov 11, 2025	50.36	50.36	50.36	50.36	50.14	-0.02%	846
Nov 10, 2025	50.40	50.40	50.37	50.37	50.15	-0.04%	1,069
Nov 7, 2025	50.37	50.44	50.37	50.39	50.17	0.10%	3,842
Nov 6, 2025	50.36	50.36	50.32	50.34	50.12	-0.01%	5,481
Nov 5, 2025	50.36	50.37	50.31	50.35	50.13	0.02%	96,858
Nov 4, 2025	50.36	50.36	50.34	50.34	50.12	-0.01%	265
Nov 3, 2025	50.35	50.35	50.34	50.34	50.12	-0.36%	962
Oct 31, 2025	50.49	50.52	50.49	50.52	50.08	0.03%	219
Oct 30, 2025	50.51	50.51	50.51	50.51	50.07	-0.01%	175,363
Oct 29, 2025	50.50	50.51	50.50	50.51	50.07	0.01%	528
Oct 28, 2025	50.51	50.53	50.51	50.51	50.07	0.03%	639
Oct 27, 2025	50.51	50.51	50.49	50.49	50.05	0.07%	611
Oct 24, 2025	50.49	50.49	50.46	50.46	50.02	0.03%	3,035
Oct 23, 2025	50.47	50.47	50.44	50.44	50.00	0.02%	436
Oct 22, 2025	50.43	50.43	50.43	50.43	49.99	-0.02%	26
Oct 21, 2025	50.42	50.47	50.41	50.44	50.00	0.04%	7,036
Oct 20, 2025	50.42	50.42	50.42	50.42	49.98	0.06%	22
Oct 17, 2025	50.39	50.39	50.39	50.39	49.95	0.02%	523
Oct 16, 2025	50.38	50.38	50.38	50.38	49.94	0.02%	48
Oct 15, 2025	50.37	50.39	50.36	50.37	49.93	-0.01%	2,992
Oct 14, 2025	50.36	50.39	50.36	50.38	49.94	-0.05%	5,653
Oct 13, 2025	50.40	50.40	50.40	50.40	49.96	0.12%	37
Oct 10, 2025	50.34	50.34	50.34	50.34	49.90	-0.06%	157
Oct 9, 2025	50.37	50.37	50.34	50.37	49.93	0.03%	918
Oct 8, 2025	50.33	50.36	50.33	50.36	49.92	-	398
Oct 7, 2025	50.34	50.36	50.34	50.36	49.92	0.02%	255
Oct 6, 2025	50.38	50.38	50.34	50.34	49.91	0.03%	640
Oct 3, 2025	50.33	50.33	50.31	50.33	49.89	0.01%	313
Oct 2, 2025	50.30	50.33	50.30	50.33	49.89	0.02%	298
Oct 1, 2025	50.30	50.35	50.30	50.32	49.88	-0.29%	2,581
Sep 30, 2025	50.45	50.46	50.45	50.46	49.84	-	803
Sep 29, 2025	50.45	50.47	50.45	50.46	49.84	0.03%	267
Sep 26, 2025	50.45	50.45	50.45	50.45	49.83	-0.02%	75
Sep 25, 2025	50.44	50.46	50.44	50.46	49.84	0.04%	112