ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	50.45	50.45	50.42	50.42	50.42	0.04%	590
May 18, 2026	50.43	50.43	50.37	50.40	50.40	-0.01%	1,158
May 15, 2026	50.39	50.43	50.38	50.41	50.41	0.02%	6,321
May 14, 2026	50.38	50.40	50.36	50.40	50.40	0.03%	2,676
May 13, 2026	50.40	50.40	50.38	50.38	50.38	-0.05%	349
May 12, 2026	50.37	50.44	50.37	50.40	50.40	0.08%	10,077
May 11, 2026	50.34	50.39	50.34	50.37	50.37	0.03%	111,587
May 8, 2026	50.35	50.35	50.35	50.35	50.35	-	466
May 7, 2026	50.35	50.36	50.32	50.35	50.35	0.06%	5,539
May 6, 2026	50.34	50.35	50.32	50.32	50.32	-	72,461
May 5, 2026	50.29	50.35	50.29	50.32	50.32	-0.01%	2,123
May 4, 2026	50.30	50.35	50.30	50.33	50.33	0.04%	5,503
May 1, 2026	50.27	50.31	50.27	50.31	50.31	-0.35%	10,369
Apr 30, 2026	50.50	50.50	50.48	50.48	50.27	-0.08%	211
Apr 29, 2026	50.49	50.52	50.48	50.52	50.31	0.03%	1,058
Apr 28, 2026	50.50	50.80	50.45	50.51	50.29	0.15%	14,102
Apr 27, 2026	50.45	50.45	50.43	50.43	50.22	0.02%	3,602
Apr 24, 2026	50.45	50.45	50.42	50.42	50.21	0.03%	392
Apr 23, 2026	50.40	50.42	50.40	50.41	50.20	0.05%	314,112
Apr 22, 2026	50.41	50.41	50.38	50.38	50.17	-0.01%	3,092
Apr 21, 2026	50.35	50.40	50.35	50.39	50.18	-	1,687
Apr 20, 2026	50.39	50.40	50.37	50.39	50.18	0.05%	1,310
Apr 17, 2026	50.38	50.38	50.36	50.36	50.15	0.03%	413
Apr 16, 2026	50.35	50.37	50.31	50.35	50.14	0.04%	69,722
Apr 15, 2026	50.33	50.33	50.28	50.33	50.12	0.01%	217,572
Apr 14, 2026	50.32	50.34	50.32	50.32	50.11	0.06%	200,211
Apr 13, 2026	50.32	50.32	50.25	50.29	50.08	0.01%	1,238
Apr 10, 2026	50.30	50.30	50.26	50.28	50.07	-0.02%	6,740
Apr 9, 2026	50.27	50.30	50.25	50.30	50.09	0.10%	2,288
Apr 8, 2026	50.25	50.30	50.25	50.25	50.04	-0.01%	7,227
Apr 7, 2026	50.24	50.27	50.20	50.25	50.04	0.04%	10,926
Apr 6, 2026	50.23	50.25	50.23	50.23	50.02	0.03%	5,122
Apr 2, 2026	50.21	50.21	50.21	50.21	50.00	0.06%	186
Apr 1, 2026	50.15	50.20	50.15	50.18	49.97	-0.41%	152,903
Mar 31, 2026	50.42	50.42	50.38	50.39	49.97	-0.07%	3,414
Mar 30, 2026	50.40	50.42	50.36	50.42	50.00	0.14%	2,872
Mar 27, 2026	50.39	50.39	50.33	50.35	49.93	-0.06%	276
Mar 26, 2026	50.36	50.38	50.36	50.38	49.96	-0.02%	690
Mar 25, 2026	50.38	50.41	50.38	50.39	49.97	0.03%	115,517
Mar 24, 2026	50.35	50.38	50.35	50.38	49.96	0.11%	1,060
Mar 23, 2026	50.32	50.32	50.32	50.32	49.90	-0.02%	437
Mar 20, 2026	50.33	50.33	50.33	50.33	49.91	0.06%	644
Mar 19, 2026	50.31	50.31	50.30	50.30	49.88	-0.03%	180,423
Mar 18, 2026	50.31	50.33	50.31	50.32	49.90	0.04%	10,511
Mar 17, 2026	50.32	50.33	50.29	50.30	49.88	-	1,320
Mar 16, 2026	50.26	50.31	50.26	50.30	49.88	-0.01%	3,740
Mar 13, 2026	50.27	50.44	50.27	50.30	49.88	0.03%	345,109
Mar 12, 2026	50.25	50.32	50.25	50.29	49.87	0.04%	22,940
Mar 11, 2026	50.27	50.27	50.27	50.27	49.85	-0.01%	1,200
Mar 10, 2026	50.24	50.29	50.24	50.27	49.85	-0.04%	176,347