ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.48	50.48	50.48	50.48	50.48	0.06%	4,043
Sep 17, 2026	50.44	50.45	50.44	50.45	50.45	-0.05%	243,623
Sep 16, 2026	50.45	50.48	50.45	50.47	50.47	0.10%	1,045
Sep 15, 2026	50.42	50.45	50.42	50.42	50.42	-0.05%	5,749
Sep 14, 2026	50.45	50.45	50.45	50.45	50.45	0.01%	598
Sep 11, 2026	50.45	50.45	50.43	50.44	50.44	0.07%	2,856
Sep 10, 2026	50.42	50.44	50.40	50.40	50.40	-0.02%	36,752
Sep 9, 2026	50.43	50.44	50.42	50.42	50.42	0.05%	2,053
Sep 8, 2026	50.38	50.40	50.38	50.39	50.39	-0.04%	2,844
Sep 4, 2026	50.37	50.40	50.37	50.41	50.41	0.08%	4,498
Sep 3, 2026	50.40	50.40	50.37	50.37	50.37	0.01%	2,151
Sep 2, 2026	50.33	50.37	50.33	50.37	50.37	0.01%	1,031
Sep 1, 2026	50.35	50.36	50.35	50.36	50.36	0.05%	699
Aug 31, 2026	50.55	50.55	50.53	50.53	50.34	-	73,430
Aug 28, 2026	50.54	50.55	50.53	50.53	50.34	0.04%	1,890
Aug 27, 2026	50.52	50.53	50.47	50.51	50.32	0.03%	10,747
Aug 26, 2026	50.49	50.49	50.49	50.49	50.30	-0.02%	3,540
Aug 25, 2026	50.50	50.50	50.50	50.50	50.31	0.01%	444
Aug 24, 2026	50.49	50.50	50.46	50.50	50.30	0.03%	1,147
Aug 21, 2026	50.50	50.51	50.48	50.48	50.29	-	1,208
Aug 20, 2026	50.45	50.49	50.45	50.48	50.29	0.10%	6,016
Aug 19, 2026	50.43	50.45	50.43	50.43	50.24	0.02%	4,499
Aug 18, 2026	50.43	50.43	50.42	50.42	50.23	0.03%	1,947
Aug 17, 2026	50.39	50.41	50.39	50.41	50.22	-0.01%	420,668
Aug 14, 2026	50.43	50.44	50.41	50.41	50.22	0.01%	486,695
Aug 13, 2026	50.40	50.41	50.40	50.41	50.22	-	2,606
Aug 12, 2026	50.43	50.44	50.41	50.41	50.22	0.01%	7,604
Aug 11, 2026	50.40	50.42	50.40	50.40	50.21	0.01%	278,781
Aug 10, 2026	50.40	50.40	50.40	50.40	50.21	-0.03%	570
Aug 7, 2026	50.40	50.41	50.35	50.41	50.22	0.08%	133,434
Aug 6, 2026	50.33	50.39	50.33	50.37	50.18	0.04%	884
Aug 5, 2026	50.35	50.38	50.33	50.35	50.16	0.01%	4,944
Aug 4, 2026	50.33	50.36	50.32	50.35	50.16	0.02%	2,512
Aug 3, 2026	50.34	50.36	50.30	50.33	50.14	-0.02%	67,693
Jul 31, 2026	50.52	50.54	50.52	50.54	50.16	0.04%	1,382
Jul 30, 2026	50.47	50.52	50.45	50.52	50.14	0.11%	72,813
Jul 29, 2026	50.52	50.52	50.46	50.46	50.08	-0.06%	10,267
Jul 28, 2026	50.46	50.52	50.46	50.49	50.11	0.09%	9,446
Jul 27, 2026	50.48	50.48	50.44	50.45	50.07	0.04%	17,946
Jul 24, 2026	50.44	50.44	50.43	50.43	50.05	-	2,426
Jul 23, 2026	50.43	50.46	50.43	50.43	50.05	-0.05%	21,421
Jul 22, 2026	50.43	50.48	50.39	50.45	50.07	0.03%	61,441
Jul 21, 2026	50.44	50.45	50.44	50.44	50.06	0.01%	2,159
Jul 20, 2026	50.43	50.45	50.41	50.43	50.05	0.03%	92,158
Jul 17, 2026	50.40	50.42	50.40	50.42	50.04	0.03%	320
Jul 16, 2026	50.38	50.43	50.37	50.40	50.02	0.04%	5,649
Jul 15, 2026	50.38	50.38	50.38	50.38	50.00	0.01%	309
Jul 14, 2026	50.37	50.37	50.37	50.37	50.00	-0.01%	103
Jul 13, 2026	50.38	50.40	50.38	50.38	50.00	0.02%	3,361
Jul 10, 2026	50.37	50.37	50.37	50.37	49.99	0.02%	137