ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	50.37	50.37	50.37	50.37	50.37	0.03%	10
Feb 25, 2025	50.36	50.36	50.36	50.36	50.36	0.03%	15
Feb 24, 2025	50.31	50.34	50.31	50.34	50.34	0.01%	310
Feb 21, 2025	50.32	50.34	50.32	50.34	50.34	-	407
Feb 20, 2025	50.34	50.34	50.34	50.34	50.34	0.03%	210,895
Feb 19, 2025	50.32	50.32	50.32	50.32	50.32	-	406,261
Feb 18, 2025	50.32	50.32	50.32	50.32	50.32	0.01%	144
Feb 14, 2025	50.30	50.32	50.30	50.32	50.32	0.01%	255
Feb 13, 2025	50.31	50.31	50.31	50.31	50.31	0.01%	156
Feb 12, 2025	50.31	50.31	50.31	50.31	50.31	0.01%	10
Feb 11, 2025	50.30	50.30	50.30	50.30	50.30	-	948,642
Feb 10, 2025	50.30	50.30	50.30	50.30	50.30	-0.04%	5
Feb 7, 2025	50.31	50.34	50.31	50.32	50.32	0.02%	20,940
Feb 6, 2025	50.27	50.31	50.27	50.31	50.31	0.12%	745,100
Feb 5, 2025	50.25	50.25	50.25	50.25	50.25	0.07%	117
Feb 4, 2025	50.22	50.22	50.22	50.22	50.22	-0.05%	110,431
Feb 3, 2025	50.24	50.25	50.24	50.24	50.24	-0.40%	98,048
Jan 31, 2025	50.44	50.44	50.44	50.44	50.22	0.03%	8
Jan 30, 2025	50.43	50.43	50.43	50.43	50.21	0.03%	7
Jan 29, 2025	50.41	50.41	50.41	50.41	50.19	0.05%	4
Jan 28, 2025	50.39	50.39	50.39	50.39	50.17	0.06%	81,886
Jan 27, 2025	50.36	50.36	50.36	50.36	50.14	0.05%	3
Jan 24, 2025	50.33	50.33	50.33	50.33	50.11	-0.01%	5
Jan 23, 2025	50.34	50.34	50.34	50.34	50.12	-0.05%	3
Jan 22, 2025	50.32	50.36	50.32	50.36	50.14	0.20%	80,804
Jan 21, 2025	50.21	50.26	50.21	50.26	50.04	-0.06%	122
Jan 17, 2025	50.29	50.29	50.29	50.29	50.07	0.09%	15
Jan 16, 2025	50.25	50.25	50.25	50.25	50.03	0.02%	5
Jan 15, 2025	50.24	50.24	50.24	50.24	50.02	0.02%	7
Jan 14, 2025	50.25	50.25	50.22	50.23	50.01	0.01%	60,242
Jan 13, 2025	50.22	50.22	50.22	50.22	50.00	0.05%	5
Jan 10, 2025	50.19	50.20	50.19	50.20	49.98	0.09%	1,399
Jan 8, 2025	50.15	50.15	50.15	50.15	49.93	0.01%	32
Jan 7, 2025	50.15	50.15	50.15	50.15	49.93	0.05%	1,332
Jan 6, 2025	50.12	50.12	50.12	50.12	49.90	0.04%	3,929,667
Jan 3, 2025	50.10	50.10	50.10	50.10	49.88	-0.03%	2
Jan 2, 2025	50.10	50.12	50.10	50.12	49.90	-0.01%	192
Dec 31, 2024	50.12	50.12	50.12	50.12	49.90	0.02%	1
Dec 30, 2024	50.11	50.11	50.11	50.11	49.89	0.05%	64,895
Dec 27, 2024	50.09	50.09	50.09	50.09	49.85	-	95,935
Dec 26, 2024	50.09	50.09	50.09	50.09	49.85	0.01%	7
Dec 24, 2024	50.05	50.08	50.05	50.08	49.85	0.05%	999
Dec 23, 2024	50.06	50.06	50.06	50.06	49.82	0.07%	1,725,908
Dec 20, 2024	50.02	50.02	50.02	50.02	49.79	0.06%	1
Dec 19, 2024	49.98	49.99	49.97	49.99	49.76	-0.07%	40,390
Dec 18, 2024	50.03	50.03	50.03	50.03	49.79	-0.43%	2
Dec 17, 2024	50.24	50.24	50.24	50.24	49.79	0.01%	80,027
Dec 16, 2024	50.24	50.24	50.24	50.24	49.78	0.06%	1
Dec 13, 2024	50.21	50.21	50.21	50.21	49.75	0.02%	159
Dec 12, 2024	50.20	50.20	50.20	50.20	49.74	0.02%	45
Dec 11, 2024	50.19	50.19	50.19	50.19	49.73	0.01%	11
Dec 10, 2024	50.18	50.18	50.18	50.18	49.73	-0.03%	2
Dec 9, 2024	50.19	50.19	50.19	50.19	49.74	0.06%	20
Dec 6, 2024	50.15	50.16	50.15	50.16	49.71	0.09%	6,704
Dec 5, 2024	50.12	50.12	50.12	50.12	49.67	-0.02%	24
Dec 4, 2024	50.16	50.16	50.13	50.13	49.68	-0.32%	503
Dec 3, 2024	50.15	50.29	50.15	50.29	49.84	0.35%	60,900
Dec 2, 2024	50.11	50.11	50.11	50.11	49.66	-0.06%	100,002
Nov 29, 2024	50.18	50.18	50.15	50.15	49.63	0.03%	804
Nov 27, 2024	50.11	50.16	50.10	50.13	49.62	0.02%	13,400
Nov 26, 2024	50.12	50.16	50.12	50.12	49.61	0.07%	600
Nov 25, 2024	50.07	50.09	50.07	50.09	49.57	-0.02%	1,001
Nov 22, 2024	50.12	50.12	50.10	50.10	49.58	0.10%	60,610
Nov 21, 2024	50.05	50.05	50.05	50.05	49.53	0.02%	36
Nov 20, 2024	50.01	50.04	50.01	50.04	49.52	-	100,100
Nov 19, 2024	50.01	50.04	50.01	50.04	49.52	0.05%	600,300