ACOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	23.81	24.04	23.73	23.21	-	-2.57%	11
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
Aug 27, 2026	23.29	23.44	23.26	23.44	23.44	0.99%	728
Aug 26, 2026	23.35	23.35	23.21	23.21	23.21	-0.36%	235
Aug 25, 2026	23.28	23.31	23.28	23.29	23.29	-0.98%	1,602
Aug 24, 2026	24.27	24.27	23.52	23.52	23.52	-1.03%	812
Aug 21, 2026	23.71	23.77	23.71	23.77	23.77	1.08%	787
Aug 20, 2026	23.51	23.51	23.51	23.51	23.51	0.89%	235
Aug 19, 2026	23.26	23.31	23.23	23.31	23.31	-0.55%	430
Aug 18, 2026	23.09	23.43	23.05	23.43	23.43	1.42%	1,213
Aug 17, 2026	23.11	23.11	23.11	23.11	23.11	1.99%	35
Aug 14, 2026	22.66	22.66	22.66	22.66	22.66	0.27%	207
Aug 13, 2026	22.60	22.60	22.60	22.60	22.60	-0.34%	13
Aug 12, 2026	22.61	22.67	22.61	22.67	22.67	0.38%	895
Aug 11, 2026	22.45	22.59	22.45	22.59	22.59	0.19%	363
Aug 10, 2026	22.30	22.54	22.30	22.54	22.54	3.19%	389
Aug 7, 2026	21.85	21.97	21.85	21.85	21.85	0.75%	975
Aug 6, 2026	23.53	23.53	21.68	21.68	21.68	1.37%	380
Aug 5, 2026	21.44	21.44	21.39	21.39	21.39	0.77%	574
Aug 4, 2026	21.21	21.25	21.21	21.23	21.23	-1.07%	987
Aug 3, 2026	21.49	21.49	21.46	21.46	21.46	-1.31%	149
Jul 31, 2026	21.83	21.83	21.74	21.74	21.74	0.28%	409
Jul 30, 2026	21.68	21.68	21.68	21.68	21.68	-0.64%	18
Jul 29, 2026	21.82	21.82	21.82	21.82	21.82	2.25%	8
Jul 28, 2026	21.34	21.34	21.34	21.34	21.34	-1.06%	118
Jul 27, 2026	21.66	21.67	21.57	21.57	21.57	-2.00%	561
Jul 24, 2026	22.01	22.01	22.01	22.01	22.01	-0.75%	16
Jul 23, 2026	22.18	22.18	22.18	22.18	22.18	0.55%	38
Jul 22, 2026	22.42	22.42	22.04	22.06	22.06	0.68%	1,313
Jul 21, 2026	21.91	21.91	21.91	21.91	21.91	1.29%	125
Jul 20, 2026	21.63	21.63	21.63	21.63	21.63	0.33%	60
Jul 17, 2026	21.49	21.55	21.48	21.55	21.55	1.45%	940
Jul 16, 2026	21.33	21.33	21.25	21.25	21.25	-1.16%	1,598
Jul 15, 2026	21.50	21.50	21.50	21.50	21.50	0.51%	69
Jul 14, 2026	21.31	21.39	21.25	21.39	21.39	1.50%	824
Jul 13, 2026	21.07	21.07	21.07	21.07	21.07	1.31%	14
Jul 10, 2026	20.80	20.80	20.80	20.80	20.80	0.28%	7
Jul 9, 2026	20.74	20.74	20.74	20.74	20.74	-0.67%	22
Jul 8, 2026	20.41	20.88	20.41	20.88	20.88	2.61%	482
Jul 7, 2026	20.35	20.35	20.35	20.35	20.35	0.65%	62
Jul 6, 2026	20.22	20.22	20.22	20.22	20.22	2.81%	78
Jul 2, 2026	19.67	19.67	19.67	19.67	19.67	0.04%	6
Jul 1, 2026	19.66	19.66	19.66	19.66	19.66	0.08%	6
Jun 30, 2026	19.49	19.64	19.49	19.64	19.64	0.65%	187
Jun 29, 2026	19.92	19.92	19.49	19.51	19.51	0.25%	676