ACOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.94	23.06	22.94	23.05	23.05	-0.12%	1,178
Nov 5, 2026	23.07	23.08	23.04	23.08	23.08	0.42%	2,574
Nov 4, 2026	23.53	23.53	22.98	22.98	22.98	-3.02%	560
Nov 3, 2026	23.70	23.70	23.70	23.70	23.70	0.13%	66
Nov 2, 2026	23.93	23.93	23.67	23.67	23.67	-2.54%	159
Oct 30, 2026	24.46	24.46	24.28	24.28	24.28	-0.39%	2,207
Oct 29, 2026	24.14	24.38	24.14	24.38	24.38	-0.60%	112
Oct 28, 2026	24.52	24.52	24.52	24.52	24.52	0.72%	17
Oct 27, 2026	24.35	24.35	24.35	24.35	24.35	-0.73%	7
Oct 26, 2026	24.53	24.53	24.53	24.53	24.53	-0.92%	9
Oct 23, 2026	24.76	24.76	24.76	24.76	24.76	0.90%	128
Oct 22, 2026	24.56	24.56	24.53	24.53	24.53	0.09%	200
Oct 21, 2026	24.45	24.51	24.45	24.51	24.51	-0.58%	2,452
Oct 20, 2026	24.73	24.73	24.66	24.66	24.66	-0.34%	260
Oct 19, 2026	24.74	24.74	24.74	24.74	24.74	-0.23%	44
Oct 16, 2026	24.80	24.80	24.80	24.80	24.80	1.09%	161
Oct 15, 2026	24.53	24.53	24.53	24.53	24.53	-0.47%	163
Oct 14, 2026	24.65	24.65	24.65	24.65	24.65	-0.55%	90
Oct 13, 2026	24.78	24.79	24.78	24.78	24.78	0.94%	1,308
Oct 12, 2026	24.55	24.55	24.55	24.55	24.55	0.69%	101
Oct 9, 2026	24.49	24.49	24.35	24.38	24.38	-0.22%	8,963
Oct 8, 2026	24.52	24.52	24.44	24.44	24.44	1.44%	839
Oct 7, 2026	24.09	24.09	24.09	24.09	24.09	-0.50%	52
Oct 6, 2026	23.72	24.21	23.72	24.21	24.21	1.01%	191
Oct 5, 2026	24.01	24.01	23.97	23.97	23.97	-0.07%	217
Oct 2, 2026	23.99	23.99	23.99	23.99	23.99	-0.41%	34
Oct 1, 2026	24.02	24.09	24.02	24.09	24.08	0.96%	268
Sep 30, 2026	23.86	23.86	23.86	23.86	23.86	0.74%	214
Sep 29, 2026	23.68	23.68	23.68	23.68	23.68	-0.63%	14
Sep 28, 2026	23.96	23.96	23.81	23.83	23.83	-0.95%	668
Sep 25, 2026	24.08	24.08	23.97	24.06	24.06	-0.99%	1,491
Sep 24, 2026	24.30	24.30	24.28	24.30	24.30	-	562
Sep 23, 2026	24.21	24.33	24.11	24.30	24.30	0.81%	1,315
Sep 22, 2026	24.03	24.17	24.03	24.10	24.10	0.08%	1,216
Sep 21, 2026	24.08	24.09	24.07	24.09	24.09	-0.68%	539
Sep 18, 2026	24.30	24.30	24.25	24.25	24.25	-0.14%	255
Sep 17, 2026	24.33	24.37	24.29	24.29	24.29	-0.25%	1,483
Sep 16, 2026	24.56	24.56	24.35	24.35	24.35	-0.81%	232
Sep 15, 2026	24.52	24.59	24.51	24.55	24.55	1.10%	1,479
Sep 14, 2026	24.32	24.32	24.28	24.28	24.28	-0.48%	1,020
Sep 11, 2026	24.50	24.50	24.40	24.40	24.40	-1.23%	1,163
Sep 10, 2026	24.45	24.72	24.44	24.70	24.70	1.81%	2,835
Sep 9, 2026	24.58	24.58	24.20	24.26	24.26	1.26%	350
Sep 8, 2026	23.96	23.96	23.96	23.96	23.96	0.59%	15
Sep 4, 2026	23.82	23.82	23.82	23.82	23.82	-0.33%	16
Sep 3, 2026	23.90	23.90	23.90	23.90	23.90	0.05%	26
Sep 2, 2026	23.99	23.99	23.89	23.89	23.89	-0.37%	121
Sep 1, 2026	23.74	24.05	23.74	23.98	23.98	1.08%	525
Aug 31, 2026	23.72	23.72	23.72	23.72	23.72	1.45%	15
Aug 28, 2026	23.53	23.53	23.38	23.38	23.38	-0.24%	659