ACSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.45	41.45	41.45	41.45	41.45	-0.27%	34
Dec 4, 2025	41.33	41.56	41.33	41.56	41.56	0.78%	644
Dec 3, 2025	41.24	41.24	41.24	41.24	41.24	1.26%	2
Dec 2, 2025	40.73	40.73	40.73	40.73	40.73	-0.08%	107
Dec 1, 2025	40.76	40.76	40.76	40.76	40.76	-1.63%	4
Nov 28, 2025	42.17	42.17	41.43	41.43	41.43	0.44%	342
Nov 26, 2025	41.25	41.25	41.25	41.25	41.25	1.11%	-
Nov 25, 2025	40.37	40.80	40.37	40.80	40.80	2.14%	180
Nov 24, 2025	39.94	39.94	39.94	39.94	39.94	2.45%	43
Nov 21, 2025	38.99	38.99	38.99	38.99	38.99	2.65%	53
Nov 20, 2025	37.98	37.98	37.98	37.98	37.98	-2.11%	160
Nov 19, 2025	38.88	38.90	38.79	38.79	38.79	-0.21%	261
Nov 18, 2025	38.88	38.88	38.88	38.88	38.88	0.16%	1
Nov 17, 2025	38.78	38.82	38.73	38.82	38.81	-1.65%	250
Nov 14, 2025	39.47	39.47	39.47	39.47	39.47	-0.03%	-
Nov 13, 2025	39.48	39.48	39.48	39.48	39.48	-3.29%	14
Nov 12, 2025	40.91	40.92	40.82	40.82	40.82	0.03%	26,866
Nov 11, 2025	40.81	40.81	40.81	40.81	40.81	0.30%	-
Nov 10, 2025	40.69	40.69	40.69	40.69	40.69	1.45%	-
Nov 7, 2025	40.11	40.11	40.11	40.11	40.11	0.83%	-
Nov 6, 2025	39.78	39.78	39.78	39.78	39.78	-2.03%	52
Nov 5, 2025	40.60	40.60	40.60	40.60	40.60	1.19%	-
Nov 4, 2025	40.12	40.12	40.12	40.12	40.12	-1.64%	-
Nov 3, 2025	40.79	40.79	40.79	40.79	40.79	-0.28%	103
Oct 31, 2025	40.91	40.91	40.91	40.91	40.91	0.54%	3
Oct 30, 2025	40.69	40.69	40.69	40.69	40.69	-1.36%	-
Oct 29, 2025	41.69	41.69	41.05	41.25	41.25	-1.15%	347
Oct 28, 2025	41.69	41.73	41.69	41.73	41.73	-0.26%	101
Oct 27, 2025	41.81	41.84	41.81	41.84	41.84	0.64%	684
Oct 24, 2025	41.57	41.57	41.57	41.57	41.57	1.51%	-
Oct 23, 2025	40.87	40.96	40.83	40.96	40.96	1.66%	639
Oct 22, 2025	41.49	41.49	39.87	40.29	40.29	-1.56%	2,398
Oct 21, 2025	41.48	41.48	40.92	40.92	40.92	0.28%	1,032
Oct 20, 2025	40.88	40.88	40.67	40.81	40.81	1.90%	2,873
Oct 17, 2025	40.02	40.07	40.02	40.05	40.05	-0.78%	646