ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	50.27	50.30	50.27	50.30	50.30	-0.03%	51,802
Jul 1, 2026	50.30	50.33	50.28	50.32	50.32	0.02%	1,937
Jun 30, 2026	50.47	50.52	50.47	50.50	50.31	0.04%	24,998
Jun 29, 2026	50.50	50.50	50.45	50.48	50.29	0.02%	6,163
Jun 26, 2026	50.48	50.48	50.47	50.47	50.28	0.04%	77,847
Jun 25, 2026	50.47	50.47	50.42	50.45	50.26	-0.01%	1,623
Jun 24, 2026	50.47	50.47	50.42	50.45	50.26	0.02%	3,983
Jun 23, 2026	50.46	50.46	50.44	50.44	50.25	0.03%	2,023
Jun 22, 2026	50.45	50.45	50.40	50.43	50.24	-	1,853
Jun 18, 2026	50.40	50.45	50.40	50.43	50.24	0.09%	135,092
Jun 17, 2026	50.42	50.42	50.38	50.38	50.19	-0.05%	1,185
Jun 16, 2026	50.40	50.42	50.40	50.41	50.22	-0.01%	5,302
Jun 15, 2026	50.40	50.41	50.40	50.41	50.22	0.08%	7,991
Jun 12, 2026	50.35	50.38	50.34	50.37	50.18	0.01%	7,813
Jun 11, 2026	50.39	50.39	50.37	50.37	50.18	-0.04%	13,068
Jun 10, 2026	50.33	50.39	50.33	50.39	50.20	0.10%	26,692
Jun 9, 2026	50.33	50.34	50.33	50.34	50.15	-0.02%	1,026
Jun 8, 2026	50.37	50.37	50.35	50.35	50.16	-0.01%	332,574
Jun 5, 2026	50.35	50.37	50.35	50.35	50.16	0.06%	7,263
Jun 4, 2026	50.28	50.35	50.28	50.32	50.13	-0.01%	63,864
Jun 3, 2026	50.33	50.33	50.33	50.33	50.14	0.02%	686
Jun 2, 2026	50.33	50.34	50.29	50.31	50.12	0.01%	4,938
Jun 1, 2026	50.34	50.34	50.31	50.31	50.12	0.05%	11,303
May 29, 2026	50.50	50.51	50.50	50.50	50.10	0.03%	126,792
May 28, 2026	50.48	50.51	50.48	50.48	50.08	-	3,602
May 27, 2026	50.51	50.51	50.45	50.48	50.08	0.04%	2,236
May 26, 2026	50.47	50.49	50.43	50.46	50.06	0.06%	3,457
May 22, 2026	50.46	50.46	50.43	50.43	50.03	0.04%	6,174
May 21, 2026	50.40	50.41	50.40	50.41	50.01	-0.01%	2,393
May 20, 2026	50.39	50.43	50.39	50.42	50.02	-0.01%	140,280
May 19, 2026	50.45	50.45	50.42	50.42	50.02	0.04%	592
May 18, 2026	50.43	50.43	50.37	50.40	50.00	-0.01%	1,160
May 15, 2026	50.39	50.43	50.38	50.41	50.01	0.02%	6,321
May 14, 2026	50.38	50.40	50.36	50.40	50.00	0.03%	2,676
May 13, 2026	50.40	50.40	50.38	50.38	49.98	-0.05%	349
May 12, 2026	50.37	50.44	50.37	50.40	50.01	0.08%	10,077
May 11, 2026	50.34	50.39	50.34	50.37	49.97	0.03%	111,587
May 8, 2026	50.35	50.35	50.35	50.35	49.95	-	466
May 7, 2026	50.35	50.36	50.32	50.35	49.95	0.06%	5,539
May 6, 2026	50.34	50.35	50.32	50.32	49.92	-	72,461
May 5, 2026	50.29	50.35	50.29	50.32	49.92	-0.01%	2,123
May 4, 2026	50.30	50.35	50.30	50.33	49.93	0.04%	5,503
May 1, 2026	50.27	50.31	50.27	50.31	49.91	0.07%	10,369
Apr 30, 2026	50.50	50.50	50.48	50.48	49.87	-0.08%	211
Apr 29, 2026	50.49	50.52	50.48	50.52	49.91	0.03%	1,058
Apr 28, 2026	50.50	50.80	50.45	50.51	49.90	0.15%	14,102
Apr 27, 2026	50.45	50.45	50.43	50.43	49.82	0.02%	3,602
Apr 24, 2026	50.45	50.45	50.42	50.42	49.81	0.03%	392
Apr 23, 2026	50.40	50.42	50.40	50.41	49.80	0.05%	314,112
Apr 22, 2026	50.41	50.41	50.38	50.38	49.77	-0.01%	3,092