ACSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.37	43.37	43.37	43.37	43.36	-0.11%	-
Jan 15, 2026	43.41	43.41	43.41	43.41	43.41	0.87%	1
Jan 14, 2026	43.04	43.04	43.04	43.04	43.04	-0.02%	18
Jan 13, 2026	43.05	43.05	43.05	43.05	43.05	-0.12%	-
Jan 12, 2026	43.09	43.10	43.05	43.10	43.10	-0.25%	3,716
Jan 9, 2026	43.21	43.21	43.21	43.21	43.21	1.11%	-
Jan 8, 2026	42.73	42.73	42.73	42.73	42.73	0.38%	144
Jan 7, 2026	42.57	42.57	42.57	42.57	42.57	-0.05%	-
Jan 6, 2026	42.59	42.59	42.59	42.59	42.59	1.49%	10
Jan 5, 2026	41.97	41.97	41.97	41.97	41.97	1.74%	8
Jan 2, 2026	41.25	41.25	41.25	41.25	41.25	1.01%	28
Dec 31, 2025	40.84	40.84	40.84	40.84	40.84	-0.89%	144
Dec 30, 2025	41.25	41.34	41.20	41.20	41.20	-0.83%	1,559
Dec 29, 2025	41.55	41.55	41.55	41.55	41.54	-0.80%	38
Dec 26, 2025	41.88	41.88	41.88	41.88	41.88	-0.39%	-
Dec 24, 2025	42.04	42.04	42.04	42.04	42.04	0.32%	11
Dec 23, 2025	41.91	41.91	41.91	41.91	41.91	-0.48%	14
Dec 22, 2025	42.29	42.29	42.11	42.11	42.11	1.37%	329
Dec 19, 2025	41.54	41.54	41.54	41.54	41.54	1.46%	146
Dec 18, 2025	41.12	41.12	40.94	40.94	40.94	1.17%	210
Dec 17, 2025	40.47	40.47	40.47	40.47	40.47	-1.79%	23
Dec 16, 2025	41.20	41.20	41.20	41.20	41.20	-0.23%	14
Dec 15, 2025	41.30	41.30	41.30	41.30	41.30	-0.99%	88
Dec 12, 2025	41.92	41.92	41.71	41.71	41.71	-1.43%	266
Dec 11, 2025	42.39	42.39	42.31	42.31	42.31	1.15%	397
Dec 10, 2025	41.83	41.83	41.83	41.83	41.83	1.08%	803
Dec 9, 2025	41.38	41.38	41.38	41.38	41.38	-0.06%	73
Dec 8, 2025	41.57	41.57	41.41	41.41	41.41	-0.10%	482
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%	-