ACSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	44.66	44.67	44.61	44.62	44.62	0.71%	662
Apr 23, 2026	44.78	44.78	44.18	44.31	44.31	-0.57%	5,112
Apr 22, 2026	45.75	45.75	44.38	44.56	44.56	0.73%	2,151
Apr 21, 2026	45.77	45.77	44.23	44.24	44.24	-1.05%	3,362
Apr 20, 2026	44.50	44.72	44.50	44.71	44.71	0.66%	1,833
Apr 17, 2026	44.37	44.72	44.37	44.42	44.42	2.47%	8,021
Apr 16, 2026	43.26	43.35	43.26	43.35	43.35	-0.12%	5,902
Apr 15, 2026	43.37	43.40	43.32	43.40	43.40	0.25%	1,332
Apr 14, 2026	43.06	43.39	43.06	43.29	43.29	1.82%	7,094
Apr 13, 2026	41.92	42.52	41.88	42.52	42.52	2.20%	4,136
Apr 10, 2026	41.77	41.77	41.60	41.60	41.60	-0.54%	2,344
Apr 9, 2026	41.68	41.90	41.68	41.83	41.83	0.36%	1,055
Apr 8, 2026	41.95	41.95	41.58	41.68	41.68	3.49%	1,945
Apr 7, 2026	40.42	40.44	40.27	40.27	40.27	0.01%	324
Apr 6, 2026	40.09	40.27	40.09	40.27	40.27	0.38%	316
Apr 2, 2026	39.48	40.12	39.48	40.12	40.12	0.34%	6,930
Apr 1, 2026	40.35	40.42	39.98	39.98	39.98	0.90%	10,253
Mar 31, 2026	39.01	39.63	38.96	39.63	39.63	4.54%	1,410
Mar 30, 2026	38.38	38.56	37.91	37.91	37.90	-2.01%	1,787
Mar 27, 2026	39.10	39.28	38.68	38.68	38.68	-1.93%	10,276
Mar 26, 2026	40.13	40.13	39.44	39.44	39.44	-2.56%	6,754
Mar 25, 2026	40.76	40.76	40.33	40.48	40.48	1.24%	1,978
Mar 24, 2026	40.13	40.13	39.98	39.98	39.98	0.17%	542
Mar 23, 2026	40.35	40.35	39.92	39.92	39.92	2.35%	304
Mar 20, 2026	39.56	39.58	39.00	39.00	39.00	-2.80%	3,242
Mar 19, 2026	39.78	40.12	39.68	40.12	40.12	0.88%	4,249
Mar 18, 2026	40.18	40.18	39.77	39.77	39.77	-1.47%	6,802
Mar 17, 2026	40.52	40.52	40.24	40.37	40.36	0.84%	27,615
Mar 16, 2026	40.15	40.16	40.03	40.03	40.03	1.51%	1,202
Mar 13, 2026	39.84	39.84	39.36	39.43	39.43	-0.44%	215
Mar 12, 2026	40.20	40.20	39.61	39.61	39.61	-2.77%	6,048
Mar 11, 2026	40.75	40.75	40.66	40.74	40.74	-0.27%	2,849
Mar 10, 2026	41.33	41.33	40.85	40.85	40.85	-0.02%	708
Mar 9, 2026	39.53	40.86	39.53	40.86	40.86	1.80%	4,947
Mar 6, 2026	40.66	40.66	40.13	40.13	40.13	-2.80%	551
Mar 5, 2026	40.98	41.29	40.93	41.29	41.29	-1.82%	8,934
Mar 4, 2026	42.06	42.22	42.04	42.06	42.06	1.23%	1,766
Mar 3, 2026	41.25	41.89	41.25	41.55	41.55	-2.22%	10,374
Mar 2, 2026	42.20	42.52	42.16	42.49	42.49	0.91%	10,133
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