ACSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	46.37	46.49	46.23	46.46	46.46	0.26%	1,745
Sep 24, 2026	46.27	46.34	46.02	46.34	46.34	-0.22%	644
Sep 23, 2026	46.63	46.63	46.44	46.44	46.44	-1.76%	8,637
Sep 22, 2026	47.47	47.47	47.17	47.27	47.27	0.63%	1,165
Sep 21, 2026	47.04	47.06	46.98	46.98	46.98	0.76%	3,510
Sep 18, 2026	46.57	46.63	46.57	46.63	46.63	-0.60%	1,385
Sep 17, 2026	47.08	47.08	46.91	46.91	46.91	0.81%	3,639
Sep 16, 2026	46.48	46.53	46.46	46.53	46.53	0.03%	13,436
Sep 15, 2026	46.50	46.66	46.50	46.52	46.52	-1.22%	1,075
Sep 14, 2026	47.03	47.30	47.03	47.09	47.09	-0.81%	3,346
Sep 11, 2026	47.59	47.59	47.47	47.47	47.47	0.91%	799
Sep 10, 2026	47.31	47.31	47.05	47.05	47.05	-1.49%	13,868
Sep 9, 2026	47.87	47.87	47.76	47.76	47.76	-1.43%	1,321
Sep 8, 2026	48.64	48.80	48.45	48.45	48.45	-0.13%	4,452
Sep 4, 2026	48.41	48.52	48.41	48.52	48.52	-0.01%	1,540
Sep 3, 2026	48.52	48.52	48.45	48.52	48.52	0.60%	1,443
Sep 2, 2026	48.20	48.24	48.20	48.23	48.23	1.08%	18,613
Sep 1, 2026	47.96	47.96	47.71	47.71	47.71	-1.66%	725
Aug 31, 2026	48.36	48.52	48.36	48.52	48.52	-0.28%	880
Aug 28, 2026	49.24	49.25	48.65	48.65	48.65	-2.44%	972
Aug 27, 2026	49.71	49.87	49.70	49.87	49.87	0.81%	367,770
Aug 26, 2026	49.58	49.58	49.36	49.47	49.47	0.27%	17,284
Aug 25, 2026	49.34	49.34	49.34	49.34	49.34	0.41%	246
Aug 24, 2026	49.20	49.20	49.12	49.14	49.14	-0.93%	1,334
Aug 21, 2026	50.82	50.82	49.57	49.60	49.60	0.88%	486
Aug 20, 2026	51.20	51.20	49.10	49.16	49.16	-1.69%	2,698
Aug 19, 2026	50.13	50.13	50.01	50.01	50.01	0.33%	12,623
Aug 18, 2026	50.15	50.15	49.84	49.84	49.84	-1.96%	406
Aug 17, 2026	50.73	50.86	50.73	50.84	50.84	-0.02%	1,684
Aug 14, 2026	50.82	50.85	50.82	50.85	50.85	0.49%	1,023
Aug 13, 2026	50.72	50.72	50.57	50.60	50.60	0.02%	1,216
Aug 12, 2026	50.66	50.67	50.52	50.60	50.60	0.65%	9,742
Aug 11, 2026	50.35	50.35	50.27	50.27	50.27	0.19%	363
Aug 10, 2026	50.26	50.28	50.17	50.17	50.17	-0.30%	1,709
Aug 7, 2026	50.23	50.34	50.23	50.32	50.32	1.27%	1,092
Aug 6, 2026	49.74	49.82	49.69	49.69	49.69	-0.12%	719
Aug 5, 2026	49.86	49.90	49.75	49.75	49.75	-0.46%	10,579
Aug 4, 2026	49.30	50.04	49.30	49.98	49.98	2.86%	87,644
Aug 3, 2026	48.33	48.59	48.33	48.59	48.59	1.90%	602
Jul 31, 2026	47.88	47.88	47.69	47.69	47.69	-0.66%	250
Jul 30, 2026	48.01	48.01	48.01	48.01	48.01	2.32%	234
Jul 29, 2026	46.88	47.62	46.88	46.92	46.92	-2.39%	12,481
Jul 28, 2026	47.57	48.08	47.57	48.07	48.07	-0.13%	3,855
Jul 27, 2026	48.06	48.13	47.73	48.13	48.13	0.83%	437
Jul 24, 2026	48.03	48.20	47.73	47.73	47.73	-0.75%	971
Jul 23, 2026	48.27	48.27	47.97	48.09	48.09	-0.71%	526
Jul 22, 2026	48.75	48.75	48.44	48.44	48.44	-1.29%	11,253
Jul 21, 2026	48.97	49.07	48.97	49.07	49.07	1.75%	1,307
Jul 20, 2026	48.23	48.23	48.23	48.23	48.23	-0.71%	37
Jul 17, 2026	48.61	48.87	48.57	48.57	48.57	-0.01%	822