ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	50.31	50.31	50.30	50.30	50.30	-0.03%	423
Mar 18, 2026	50.31	50.33	50.31	50.32	50.32	0.04%	10,511
Mar 17, 2026	50.32	50.33	50.29	50.30	50.30	-	1,320
Mar 16, 2026	50.26	50.31	50.26	50.30	50.30	-0.01%	3,740
Mar 13, 2026	50.27	50.44	50.27	50.30	50.30	0.03%	345,109
Mar 12, 2026	50.25	50.32	50.25	50.29	50.29	0.04%	22,940
Mar 11, 2026	50.27	50.27	50.27	50.27	50.27	-0.01%	1,200
Mar 10, 2026	50.24	50.29	50.24	50.27	50.27	-0.04%	176,347
Mar 9, 2026	50.15	50.95	50.15	50.29	50.29	0.24%	74,563
Mar 6, 2026	50.22	50.22	50.17	50.17	50.17	-0.13%	2,940
Mar 5, 2026	50.25	50.25	50.24	50.24	50.24	0.05%	2,035
Mar 4, 2026	50.19	50.21	50.19	50.21	50.21	-0.15%	203,723
Mar 3, 2026	50.31	50.31	50.28	50.28	50.28	-0.03%	1,005
Mar 2, 2026	50.28	50.31	50.28	50.30	50.30	-0.31%	862
Feb 27, 2026	50.52	50.52	50.46	50.46	50.25	-0.07%	375,672
Feb 26, 2026	50.51	50.51	50.49	50.49	50.28	-0.02%	247
Feb 25, 2026	50.52	50.55	50.50	50.50	50.29	-0.03%	3,400
Feb 24, 2026	50.52	50.52	50.51	50.52	50.30	-	1,065
Feb 23, 2026	50.51	50.52	50.51	50.52	50.30	0.05%	590
Feb 20, 2026	50.48	50.49	50.48	50.49	50.28	0.03%	849
Feb 19, 2026	50.50	50.50	50.48	50.48	50.26	-0.02%	231
Feb 18, 2026	50.50	50.51	50.44	50.49	50.27	0.04%	7,522
Feb 17, 2026	50.47	50.47	50.47	50.47	50.25	0.06%	347,079
Feb 13, 2026	50.45	50.45	50.44	50.44	50.23	-	235
Feb 12, 2026	50.45	50.46	50.44	50.44	50.23	0.02%	1,178
Feb 11, 2026	50.43	50.43	50.43	50.43	50.22	0.02%	56
Feb 10, 2026	50.42	50.42	50.42	50.42	50.21	0.07%	137
Feb 9, 2026	50.39	50.40	50.38	50.38	50.17	0.03%	745
Feb 6, 2026	50.36	50.37	50.36	50.37	50.16	-0.02%	278
Feb 5, 2026	50.38	50.38	50.38	50.38	50.17	-0.01%	315,223
Feb 4, 2026	50.40	50.40	50.38	50.38	50.17	-	1,631
Feb 3, 2026	50.38	50.38	50.38	50.38	50.17	-	1,555
Feb 2, 2026	50.39	50.40	50.36	50.38	50.17	-0.42%	1,138
Jan 30, 2026	50.58	50.59	50.58	50.59	50.17	0.12%	3,389
Jan 29, 2026	50.54	50.54	50.53	50.53	50.11	-0.05%	6,066
Jan 28, 2026	50.55	50.56	50.54	50.56	50.14	0.10%	3,305
Jan 27, 2026	50.53	50.55	50.49	50.50	50.08	-	311,785
Jan 26, 2026	50.51	50.51	50.51	50.51	50.09	-0.01%	370
Jan 23, 2026	50.51	50.51	50.51	50.51	50.09	0.03%	11
Jan 22, 2026	50.50	50.50	50.50	50.50	50.08	0.02%	538
Jan 21, 2026	50.50	50.50	50.49	50.49	50.07	0.03%	1,233
Jan 20, 2026	50.44	50.47	50.44	50.47	50.05	-	334,427
Jan 16, 2026	50.48	50.49	50.43	50.47	50.05	0.08%	16,601
Jan 15, 2026	50.43	50.43	50.43	50.43	50.01	-0.02%	128
Jan 14, 2026	50.43	50.45	50.43	50.44	50.02	0.04%	492
Jan 13, 2026	50.45	50.45	50.39	50.42	50.00	0.06%	13,952
Jan 12, 2026	50.37	50.40	50.37	50.39	49.97	0.02%	162,194
Jan 9, 2026	50.38	50.38	50.38	50.38	49.96	0.04%	80
Jan 8, 2026	50.35	50.36	50.35	50.36	49.94	0.05%	2,969
Jan 7, 2026	50.34	50.34	50.34	50.34	49.92	-0.07%	692