ACSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	48.64	48.97	48.64	48.97	48.97	-0.83%	14,448
Jul 7, 2026	49.18	49.61	49.18	49.38	49.38	-0.83%	2,999
Jul 6, 2026	50.07	50.07	49.79	49.79	49.79	0.85%	2,203
Jul 2, 2026	49.46	49.46	49.37	49.37	49.37	-1.04%	346
Jul 1, 2026	50.20	50.75	49.89	49.89	49.89	-0.63%	6,102
Jun 30, 2026	50.11	50.21	50.11	50.20	50.20	1.51%	1,495
Jun 29, 2026	48.70	49.48	48.70	49.45	49.45	0.58%	1,945
Jun 26, 2026	49.33	49.37	49.08	49.17	49.17	-0.39%	2,037
Jun 25, 2026	50.87	50.87	49.23	49.36	49.36	0.91%	4,131
Jun 24, 2026	49.07	49.66	48.92	48.92	48.92	0.53%	1,686
Jun 23, 2026	48.40	49.07	48.40	48.66	48.66	-1.75%	8,598
Jun 22, 2026	48.22	49.58	48.22	49.53	49.53	1.20%	10,597
Jun 18, 2026	48.39	48.94	48.35	48.94	48.94	2.70%	3,821
Jun 17, 2026	48.45	48.64	47.66	47.66	47.65	-0.32%	4,613
Jun 16, 2026	47.22	48.55	47.22	47.81	47.81	-0.61%	63,859
Jun 15, 2026	49.54	49.54	48.10	48.10	48.10	1.36%	2,398
Jun 12, 2026	47.54	47.61	47.45	47.45	47.45	0.66%	2,585
Jun 11, 2026	46.22	47.14	46.02	47.14	47.14	3.86%	14,222
Jun 10, 2026	46.19	46.19	45.39	45.39	45.39	-1.65%	5,152
Jun 9, 2026	46.34	46.34	44.79	46.15	46.15	0.92%	3,385
Jun 8, 2026	45.73	45.73	45.73	45.73	45.73	0.62%	141
Jun 5, 2026	46.11	46.12	45.38	45.45	45.45	-3.92%	24,711
Jun 4, 2026	47.30	47.30	47.30	47.30	47.30	1.10%	626
Jun 3, 2026	46.84	46.93	46.64	46.79	46.79	-0.94%	7,531
Jun 2, 2026	47.15	47.23	47.04	47.23	47.23	0.48%	3,815
Jun 1, 2026	46.69	47.26	46.69	47.01	47.01	-0.44%	511
May 29, 2026	47.12	47.22	47.05	47.21	47.21	-0.40%	1,661
May 28, 2026	47.08	47.56	47.08	47.40	47.40	0.55%	4,050
May 27, 2026	47.38	47.38	47.14	47.14	47.14	-0.34%	708
May 26, 2026	47.24	47.30	47.15	47.30	47.30	2.08%	867
May 22, 2026	46.29	46.43	46.29	46.33	46.33	0.89%	532
May 21, 2026	45.57	46.09	45.52	45.92	45.92	0.81%	9,518
May 20, 2026	45.46	45.55	45.46	45.55	45.55	2.83%	2,897
May 19, 2026	43.97	44.62	43.97	44.30	44.30	-1.06%	3,397
May 18, 2026	45.16	45.21	44.59	44.78	44.78	-1.36%	4,068
May 15, 2026	45.39	45.39	45.39	45.39	45.39	-2.54%	2
May 14, 2026	46.68	46.68	46.58	46.58	46.58	0.81%	1,126
May 13, 2026	45.96	46.20	45.96	46.20	46.20	0.07%	6,979
May 12, 2026	45.47	46.17	45.47	46.17	46.17	-0.69%	342
May 11, 2026	46.69	46.69	46.49	46.49	46.49	0.53%	397
May 8, 2026	46.16	46.25	46.16	46.25	46.25	0.66%	260
May 7, 2026	46.51	46.51	45.90	45.95	45.94	-1.65%	3,858
May 6, 2026	46.44	46.71	46.44	46.71	46.71	1.33%	2,323
May 5, 2026	45.92	46.10	45.92	46.10	46.10	2.18%	1,436
May 4, 2026	44.98	45.25	44.98	45.11	45.11	-0.01%	666
May 1, 2026	45.73	45.73	44.96	45.12	45.12	0.92%	774
Apr 30, 2026	44.31	44.71	44.31	44.71	44.71	2.03%	6,505
Apr 29, 2026	45.42	45.42	43.82	43.82	43.82	-0.09%	205
Apr 28, 2026	43.80	43.85	43.80	43.85	43.85	-1.46%	2,267
Apr 27, 2026	44.50	44.51	44.47	44.51	44.51	-0.27%	960