ACSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	42.20	42.51	42.20	42.49	42.49	0.91%	1,723
Feb 27, 2026	42.15	42.15	41.88	42.11	42.11	-1.71%	6,256
Feb 26, 2026	42.25	42.84	42.15	42.84	42.84	0.63%	7,258
Feb 25, 2026	42.53	42.57	42.53	42.57	42.57	0.50%	439
Feb 24, 2026	42.41	42.41	42.36	42.36	42.36	1.24%	6,075
Feb 23, 2026	41.64	41.84	41.64	41.84	41.84	-1.28%	1,169
Feb 20, 2026	42.53	42.53	42.27	42.38	42.38	-0.11%	1,028
Feb 19, 2026	42.21	42.43	42.08	42.43	42.43	-0.15%	3,813
Feb 18, 2026	42.97	42.97	42.31	42.50	42.50	0.52%	209
Feb 17, 2026	41.73	42.38	41.73	42.28	42.28	0.35%	8,237
Feb 13, 2026	42.13	42.13	42.13	42.13	42.13	0.85%	128
Feb 12, 2026	41.90	41.97	41.78	41.78	41.78	-2.34%	2,572
Feb 11, 2026	42.32	42.78	42.32	42.78	42.78	-0.59%	3,146
Feb 10, 2026	43.22	43.22	43.03	43.03	43.03	0.06%	11,472
Feb 9, 2026	43.06	43.06	43.01	43.01	43.01	0.89%	427
Feb 6, 2026	42.57	42.63	42.54	42.63	42.63	4.39%	333
Feb 5, 2026	41.52	41.52	40.84	40.84	40.83	-1.62%	2,753
Feb 4, 2026	41.45	41.96	41.05	41.51	41.51	-1.13%	6,316
Feb 3, 2026	41.98	41.98	41.98	41.98	41.98	-0.52%	72
Feb 2, 2026	42.45	42.45	42.20	42.20	42.20	0.96%	117
Jan 30, 2026	41.70	41.94	41.70	41.80	41.80	-1.95%	3,069
Jan 29, 2026	42.41	42.63	42.41	42.63	42.63	-0.45%	3,225
Jan 28, 2026	42.75	42.83	42.75	42.83	42.83	-0.28%	341
Jan 27, 2026	42.90	43.18	42.90	42.94	42.94	-0.09%	6,172
Jan 26, 2026	43.11	43.11	42.98	42.98	42.98	-0.17%	211
Jan 23, 2026	43.44	43.44	43.05	43.06	43.06	-1.50%	5,191
Jan 22, 2026	43.71	43.71	43.71	43.71	43.71	0.76%	740
Jan 21, 2026	43.38	43.38	43.38	43.38	43.38	1.40%	1
Jan 20, 2026	42.78	42.78	42.78	42.78	42.78	-1.34%	25
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