ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	50.42	50.47	50.41	50.45	50.45	0.02%	8,382
Oct 14, 2026	50.44	50.45	50.44	50.44	50.44	-	783
Oct 13, 2026	50.42	50.48	50.42	50.44	50.44	0.01%	11,384
Oct 12, 2026	50.44	50.45	50.43	50.43	50.43	0.04%	12,052
Oct 9, 2026	50.40	50.41	50.40	50.41	50.41	0.06%	1,089
Oct 8, 2026	50.40	50.40	50.39	50.38	50.38	-0.04%	20,872
Oct 7, 2026	50.38	50.43	50.37	50.40	50.40	0.05%	19,841
Oct 6, 2026	50.38	50.40	50.35	50.38	50.38	-0.03%	10,746
Oct 5, 2026	50.49	50.49	50.36	50.39	50.39	-0.02%	75,815
Oct 2, 2026	50.34	50.40	50.33	50.40	50.40	0.08%	10,252
Oct 1, 2026	50.34	50.38	50.31	50.36	50.36	-	123,173
Sep 30, 2026	50.51	50.57	50.51	50.55	50.36	0.08%	464,397
Sep 29, 2026	50.51	50.51	50.50	50.51	50.32	0.03%	2,937
Sep 28, 2026	50.53	50.53	50.50	50.50	50.31	-0.01%	6,636
Sep 25, 2026	50.48	50.54	50.48	50.50	50.31	-0.05%	13,950
Sep 24, 2026	50.49	50.54	50.49	50.53	50.34	0.09%	14,300
Sep 23, 2026	50.48	50.51	50.48	50.48	50.29	-0.03%	1,472
Sep 22, 2026	50.52	50.52	50.47	50.50	50.31	-0.02%	2,338
Sep 21, 2026	50.50	50.53	50.47	50.51	50.32	0.06%	3,689
Sep 18, 2026	50.48	50.48	50.48	50.48	50.29	0.06%	4,044
Sep 17, 2026	50.44	50.45	50.44	50.45	50.26	-0.05%	243,625
Sep 16, 2026	50.45	50.48	50.45	50.47	50.28	0.10%	1,048
Sep 15, 2026	50.42	50.45	50.42	50.42	50.23	-0.05%	5,751
Sep 14, 2026	50.45	50.45	50.45	50.45	50.26	0.01%	598
Sep 11, 2026	50.45	50.45	50.43	50.44	50.25	0.07%	2,857
Sep 10, 2026	50.42	50.44	50.40	50.40	50.21	-0.02%	36,753
Sep 9, 2026	50.43	50.44	50.42	50.42	50.23	0.05%	2,054
Sep 8, 2026	50.38	50.40	50.38	50.39	50.20	-0.04%	2,844
Sep 4, 2026	50.37	50.41	50.37	50.41	50.22	0.08%	4,502
Sep 3, 2026	50.40	50.40	50.37	50.37	50.18	0.01%	2,154
Sep 2, 2026	50.33	50.37	50.33	50.37	50.18	0.01%	1,034
Sep 1, 2026	50.35	50.36	50.35	50.36	50.17	0.05%	699
Aug 31, 2026	50.55	50.55	50.53	50.53	50.15	-	73,430
Aug 28, 2026	50.54	50.55	50.53	50.53	50.15	0.04%	1,890
Aug 27, 2026	50.52	50.53	50.47	50.51	50.13	0.03%	10,747
Aug 26, 2026	50.49	50.49	50.49	50.49	50.11	-0.02%	3,540
Aug 25, 2026	50.50	50.50	50.50	50.50	50.12	0.01%	444
Aug 24, 2026	50.49	50.50	50.46	50.50	50.12	0.03%	1,147
Aug 21, 2026	50.50	50.51	50.48	50.48	50.10	-	1,208
Aug 20, 2026	50.45	50.49	50.45	50.48	50.10	0.10%	6,016
Aug 19, 2026	50.43	50.45	50.43	50.43	50.05	0.02%	4,499
Aug 18, 2026	50.43	50.43	50.42	50.42	50.04	0.03%	1,947
Aug 17, 2026	50.39	50.41	50.39	50.41	50.03	-0.01%	420,668
Aug 14, 2026	50.43	50.44	50.41	50.41	50.03	0.01%	486,695
Aug 13, 2026	50.40	50.41	50.40	50.41	50.03	-	2,606
Aug 12, 2026	50.43	50.44	50.41	50.41	50.03	0.01%	7,604
Aug 11, 2026	50.40	50.42	50.40	50.40	50.02	0.01%	278,781
Aug 10, 2026	50.40	50.40	50.40	50.40	50.02	-0.03%	570
Aug 7, 2026	50.40	50.41	50.35	50.41	50.03	0.08%	133,434
Aug 6, 2026	50.33	50.39	50.33	50.37	49.99	0.04%	884