ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	50.59	0.12%	3,389
Jan 29, 2026	50.54	50.54	50.53	50.53	50.53	-0.05%	6,066
Jan 28, 2026	50.55	50.56	50.54	50.56	50.56	0.10%	3,305
Jan 27, 2026	50.53	50.55	50.49	50.50	50.50	-	311,785
Jan 26, 2026	50.51	50.51	50.51	50.51	50.51	-0.01%	370
Jan 23, 2026	50.51	50.51	50.51	50.51	50.51	0.03%	11
Jan 22, 2026	50.50	50.50	50.50	50.50	50.50	0.02%	538
Jan 21, 2026	50.50	50.50	50.49	50.49	50.49	0.03%	1,233
Jan 20, 2026	50.44	50.47	50.44	50.47	50.47	-	2,154
Jan 16, 2026	50.48	50.49	50.43	50.47	50.47	0.08%	16,601
Jan 15, 2026	50.43	50.43	50.43	50.43	50.43	-0.02%	128
Jan 14, 2026	50.43	50.45	50.43	50.44	50.44	0.04%	492
Jan 13, 2026	50.45	50.45	50.39	50.42	50.42	0.06%	13,952
Jan 12, 2026	50.37	50.40	50.37	50.39	50.39	0.02%	3,263
Jan 9, 2026	50.38	50.38	50.38	50.38	50.38	0.04%	80
Jan 8, 2026	50.35	50.36	50.35	50.36	50.36	0.05%	2,969
Jan 7, 2026	50.34	50.34	50.34	50.34	50.34	-0.07%	692
Jan 6, 2026	50.35	50.38	50.35	50.37	50.37	0.08%	2,050
Jan 5, 2026	50.33	50.33	50.33	50.33	50.33	0.01%	346
Jan 2, 2026	50.30	50.33	50.27	50.33	50.33	0.10%	914
Dec 31, 2025	50.28	50.28	50.28	50.28	50.28	-0.06%	68
Dec 30, 2025	50.30	50.33	50.30	50.31	50.31	0.02%	1,768
Dec 29, 2025	50.30	50.31	50.27	50.30	50.30	0.06%	1,314
Dec 26, 2025	50.27	50.27	50.27	50.27	50.27	0.03%	373
Dec 24, 2025	50.24	50.25	50.24	50.25	50.25	0.06%	174
Dec 23, 2025	50.23	50.23	50.22	50.22	50.22	0.01%	183
Dec 22, 2025	50.21	50.22	50.21	50.22	50.22	0.01%	839
Dec 19, 2025	50.21	50.21	50.21	50.21	50.21	0.02%	944
Dec 18, 2025	50.23	50.23	50.20	50.20	50.20	0.05%	222
Dec 17, 2025	50.15	50.18	50.15	50.18	50.18	-0.43%	148
Dec 16, 2025	50.40	50.41	50.39	50.39	50.17	-0.01%	957
Dec 15, 2025	50.40	50.40	50.40	50.40	50.18	0.07%	16
Dec 12, 2025	50.36	50.36	50.36	50.36	50.14	-	280
Dec 11, 2025	50.36	50.36	50.36	50.36	50.14	0.08%	49
Dec 10, 2025	50.35	50.35	50.32	50.32	50.10	-0.02%	195
Dec 9, 2025	50.33	50.33	50.33	50.33	50.11	0.05%	891
Dec 8, 2025	50.31	50.31	50.31	50.31	50.09	-	570
Dec 5, 2025	50.32	50.32	50.31	50.31	50.09	0.01%	901
Dec 4, 2025	50.31	50.31	50.29	50.30	50.08	-0.02%	2,320
Dec 3, 2025	50.34	50.34	50.31	50.31	50.09	0.01%	3,475
Dec 2, 2025	50.31	50.31	50.31	50.31	50.09	-0.03%	49,147
Dec 1, 2025	50.29	50.32	50.29	50.32	50.10	-0.33%	685
Nov 28, 2025	50.49	50.49	50.49	50.49	50.05	-0.05%	75
Nov 26, 2025	50.48	50.52	50.48	50.51	50.07	0.05%	38,073
Nov 25, 2025	50.49	50.49	50.49	50.49	50.05	0.07%	78
Nov 24, 2025	50.45	50.51	50.45	50.45	50.01	0.01%	42,088
Nov 21, 2025	50.47	50.47	50.45	50.45	50.01	0.02%	145
Nov 20, 2025	50.43	50.44	50.43	50.44	50.00	0.01%	752
Nov 19, 2025	50.45	50.45	50.43	50.43	49.99	0.02%	400