ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	50.27	50.32	50.27	50.29	50.29	0.01%	2,366
Jul 15, 2025	50.28	50.29	50.25	50.29	50.29	-0.07%	18,105
Jul 14, 2025	50.35	50.36	50.32	50.32	50.32	0.06%	25,406
Jul 11, 2025	50.27	50.29	50.27	50.29	50.29	-	2,053
Jul 10, 2025	50.29	50.29	50.29	50.29	50.29	0.03%	47
Jul 9, 2025	50.25	50.28	50.25	50.28	50.28	0.07%	1,146
Jul 8, 2025	50.24	50.24	50.24	50.24	50.24	-	194,867
Jul 7, 2025	50.24	50.24	50.24	50.24	50.24	0.05%	1,606
Jul 3, 2025	50.23	50.23	50.22	50.22	50.22	0.02%	148
Jul 2, 2025	50.21	50.21	50.21	50.21	50.21	-	11
Jul 1, 2025	50.21	50.21	50.21	50.21	50.21	-0.34%	178,343
Jun 30, 2025	50.38	50.38	50.38	50.38	50.19	0.04%	182
Jun 27, 2025	50.35	50.35	50.35	50.35	50.16	0.07%	20,550
Jun 26, 2025	50.32	50.32	50.32	50.32	50.13	0.03%	2,046
Jun 25, 2025	50.31	50.31	50.31	50.31	50.12	-0.03%	6
Jun 24, 2025	50.32	50.32	50.32	50.32	50.13	-	5
Jun 23, 2025	50.32	50.32	50.32	50.32	50.13	0.06%	9
Jun 20, 2025	50.30	50.30	50.27	50.29	50.10	0.02%	6,898
Jun 18, 2025	50.30	50.34	50.28	50.28	50.09	0.01%	2,015
Jun 17, 2025	50.28	50.28	50.28	50.28	50.09	0.03%	5
Jun 16, 2025	50.26	50.26	50.26	50.26	50.07	-0.05%	10
Jun 13, 2025	50.29	50.29	50.28	50.28	50.10	0.07%	100,035
Jun 12, 2025	50.25	50.25	50.25	50.25	50.06	0.02%	34
Jun 11, 2025	50.24	50.24	50.24	50.24	50.05	0.03%	2
Jun 10, 2025	50.23	50.23	50.23	50.23	50.04	-0.05%	6
Jun 9, 2025	50.25	50.25	50.25	50.25	50.06	0.05%	230
Jun 6, 2025	50.23	50.23	50.23	50.23	50.04	0.13%	11
Jun 5, 2025	50.17	50.17	50.16	50.16	49.97	-0.07%	283
Jun 4, 2025	50.20	50.20	50.20	50.20	50.01	0.01%	312
Jun 3, 2025	50.19	50.19	50.19	50.19	50.00	0.03%	27
Jun 2, 2025	50.18	50.18	50.18	50.18	49.99	-0.43%	4
May 30, 2025	50.40	50.40	50.39	50.39	50.01	0.09%	1,851
May 29, 2025	50.32	50.35	50.25	50.35	49.97	0.08%	1,797
May 28, 2025	50.31	50.31	50.31	50.31	49.93	0.01%	105
May 27, 2025	50.30	50.30	50.30	50.30	49.93	0.12%	71
May 23, 2025	50.25	50.26	50.25	50.25	49.87	-0.10%	1,682
May 22, 2025	50.25	50.30	50.25	50.30	49.92	0.09%	477
May 21, 2025	50.25	50.25	50.25	50.25	49.87	0.06%	2
May 20, 2025	50.24	50.24	50.22	50.22	49.84	-0.01%	107
May 19, 2025	50.24	50.24	50.21	50.23	49.85	-0.03%	1,406
May 16, 2025	50.21	50.25	50.21	50.24	49.86	0.18%	3,853
May 15, 2025	50.18	50.18	50.15	50.15	49.77	-	328,057
May 14, 2025	50.15	50.15	50.15	50.15	49.77	0.05%	44
May 13, 2025	50.14	50.14	50.12	50.12	49.74	0.04%	2,113
May 12, 2025	50.10	50.10	50.10	50.10	49.72	0.14%	7,013
May 9, 2025	50.03	50.03	50.03	50.03	49.65	-0.04%	3
May 8, 2025	50.06	50.06	50.05	50.05	49.67	0.06%	534
May 7, 2025	50.05	50.05	50.01	50.02	49.64	0.06%	501
May 6, 2025	49.99	49.99	49.99	49.99	49.61	-	65
May 5, 2025	49.99	49.99	49.99	49.99	49.61	0.09%	177