ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	50.50	50.50	50.50	50.50	-	-0.04%	101
Apr 29, 2026	50.49	50.52	50.48	50.52	50.52	0.03%	1,058
Apr 28, 2026	50.50	50.80	50.45	50.51	50.51	0.15%	14,099
Apr 27, 2026	50.45	50.45	50.43	50.43	50.43	0.02%	3,602
Apr 24, 2026	50.45	50.45	50.42	50.42	50.42	0.03%	392
Apr 23, 2026	50.40	50.42	50.40	50.41	50.41	0.05%	1,814
Apr 22, 2026	50.41	50.41	50.38	50.38	50.38	-0.01%	3,092
Apr 21, 2026	50.35	50.40	50.35	50.39	50.39	-	1,687
Apr 20, 2026	50.39	50.40	50.37	50.39	50.39	0.05%	1,310
Apr 17, 2026	50.38	50.38	50.36	50.36	50.36	0.03%	413
Apr 16, 2026	50.35	50.37	50.31	50.35	50.35	0.04%	69,722
Apr 15, 2026	50.33	50.33	50.28	50.33	50.33	0.01%	31,794
Apr 14, 2026	50.32	50.34	50.32	50.32	50.32	0.06%	200,211
Apr 13, 2026	50.32	50.32	50.25	50.29	50.29	0.01%	1,238
Apr 10, 2026	50.30	50.30	50.26	50.28	50.28	-0.02%	6,739
Apr 9, 2026	50.27	50.30	50.25	50.30	50.29	0.10%	2,286
Apr 8, 2026	50.25	50.30	50.25	50.25	50.25	-0.01%	7,227
Apr 7, 2026	50.24	50.27	50.20	50.25	50.25	0.04%	10,924
Apr 6, 2026	50.23	50.25	50.23	50.23	50.23	0.03%	5,119
Apr 2, 2026	50.21	50.21	50.21	50.21	50.21	0.06%	186
Apr 1, 2026	50.15	50.20	50.15	50.18	50.18	-0.41%	152,903
Mar 31, 2026	50.42	50.42	50.38	50.39	50.18	-0.07%	3,414
Mar 30, 2026	50.40	50.42	50.36	50.42	50.21	0.14%	2,872
Mar 27, 2026	50.39	50.39	50.33	50.35	50.14	-0.06%	276
Mar 26, 2026	50.36	50.38	50.36	50.38	50.17	-0.02%	690
Mar 25, 2026	50.38	50.41	50.38	50.39	50.18	0.03%	115,517
Mar 24, 2026	50.35	50.38	50.35	50.38	50.17	0.11%	1,060
Mar 23, 2026	50.32	50.32	50.32	50.32	50.11	-0.02%	437
Mar 20, 2026	50.33	50.33	50.33	50.33	50.12	0.06%	644
Mar 19, 2026	50.31	50.31	50.30	50.30	50.09	-0.03%	180,423
Mar 18, 2026	50.31	50.33	50.31	50.32	50.11	0.04%	10,511
Mar 17, 2026	50.32	50.33	50.29	50.30	50.09	-	1,320
Mar 16, 2026	50.26	50.31	50.26	50.30	50.09	-0.01%	3,740
Mar 13, 2026	50.27	50.44	50.27	50.30	50.09	0.03%	345,109
Mar 12, 2026	50.25	50.32	50.25	50.29	50.08	0.04%	22,940
Mar 11, 2026	50.27	50.27	50.27	50.27	50.06	-0.01%	1,200
Mar 10, 2026	50.24	50.29	50.24	50.27	50.06	-0.04%	176,347
Mar 9, 2026	50.15	50.95	50.15	50.29	50.08	0.24%	74,563
Mar 6, 2026	50.22	50.22	50.17	50.17	49.96	-0.13%	2,940
Mar 5, 2026	50.25	50.25	50.24	50.24	50.03	0.05%	2,035
Mar 4, 2026	50.19	50.21	50.19	50.21	50.00	-0.15%	343,723
Mar 3, 2026	50.31	50.31	50.28	50.28	50.07	-0.03%	1,007
Mar 2, 2026	50.28	50.31	50.28	50.30	50.09	-0.31%	862
Feb 27, 2026	50.52	50.52	50.46	50.46	50.04	-0.07%	375,672
Feb 26, 2026	50.51	50.51	50.49	50.49	50.07	-0.02%	247
Feb 25, 2026	50.52	50.55	50.50	50.50	50.08	-0.03%	3,400
Feb 24, 2026	50.52	50.52	50.51	50.52	50.09	-	1,065
Feb 23, 2026	50.51	50.52	50.51	50.52	50.10	0.05%	590
Feb 20, 2026	50.48	50.49	50.48	50.49	50.07	0.03%	849
Feb 19, 2026	50.50	50.50	50.48	50.48	50.06	-0.02%	231