ACSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	66.77	67.15	66.77	67.15	67.15	0.97%	712
Feb 19, 2026	66.53	66.53	66.44	66.50	66.50	-0.38%	985
Feb 18, 2026	66.76	66.76	66.76	66.76	66.76	0.40%	123
Feb 17, 2026	66.24	66.49	66.13	66.49	66.49	0.37%	1,013
Feb 13, 2026	66.50	66.50	66.19	66.25	66.25	0.01%	759
Feb 12, 2026	66.51	66.53	66.24	66.24	66.24	-1.36%	989
Feb 11, 2026	67.15	67.15	67.15	67.15	67.15	-0.51%	45
Feb 10, 2026	67.49	67.49	67.49	67.49	67.49	-0.47%	80
Feb 9, 2026	67.81	67.81	67.81	67.81	67.81	-0.24%	25
Feb 6, 2026	67.97	67.97	67.97	67.97	67.97	1.13%	13
Feb 5, 2026	67.21	67.21	67.21	67.21	67.21	-1.19%	24
Feb 4, 2026	68.02	68.02	68.02	68.02	68.02	0.45%	20
Feb 3, 2026	67.61	67.72	67.61	67.72	67.72	0.01%	526
Feb 2, 2026	67.71	67.71	67.71	67.71	67.71	1.02%	22
Jan 30, 2026	67.02	67.02	67.02	67.02	67.02	-0.11%	9
Jan 29, 2026	67.10	67.10	67.10	67.10	67.10	0.78%	13
Jan 28, 2026	66.58	66.58	66.58	66.58	66.58	-0.51%	35
Jan 27, 2026	66.92	66.92	66.92	66.92	66.92	-0.91%	21
Jan 26, 2026	67.53	67.53	67.53	67.53	67.53	0.22%	27
Jan 23, 2026	67.32	67.38	67.32	67.38	67.38	0.11%	425
Jan 22, 2026	67.31	67.31	67.31	67.31	67.31	0.63%	54
Jan 21, 2026	66.89	66.89	66.89	66.89	66.89	0.67%	34
Jan 20, 2026	66.44	66.44	66.44	66.44	66.44	-1.79%	34
Jan 16, 2026	67.66	67.66	67.66	67.66	67.66	-0.24%	27
Jan 15, 2026	67.82	67.82	67.82	67.82	67.82	0.12%	201
Jan 14, 2026	67.74	67.74	67.74	67.74	67.74	-0.41%	186
Jan 13, 2026	68.07	68.07	68.02	68.02	68.02	-0.53%	283
Jan 12, 2026	68.38	68.38	68.38	68.38	68.38	0.07%	142
Jan 9, 2026	68.33	68.33	68.33	68.33	68.33	0.59%	333
Jan 8, 2026	67.93	67.93	67.93	67.93	67.93	0.89%	46
Jan 7, 2026	67.33	67.33	67.33	67.33	67.33	-0.49%	48
Jan 6, 2026	67.67	67.67	67.67	67.67	67.66	0.63%	35
Jan 5, 2026	67.24	67.24	67.24	67.24	67.24	0.85%	35
Jan 2, 2026	66.70	66.81	66.67	66.67	66.67	-0.04%	2,150
Dec 31, 2025	66.70	66.70	66.70	66.70	66.70	-0.43%	9
Dec 30, 2025	66.99	66.99	66.99	66.99	66.99	0.04%	249
Dec 29, 2025	67.02	67.02	66.96	66.96	66.96	-0.24%	216
Dec 26, 2025	67.12	67.12	67.12	67.12	67.12	0.13%	136
Dec 24, 2025	67.03	67.03	67.03	67.03	67.03	-0.32%	15
Dec 23, 2025	67.25	67.25	67.25	67.25	66.64	0.08%	91
Dec 22, 2025	67.20	67.20	67.20	67.20	66.59	0.34%	13
Dec 19, 2025	66.97	66.97	66.97	66.97	66.36	-0.04%	24
Dec 18, 2025	67.00	67.00	67.00	67.00	66.39	0.28%	26
Dec 17, 2025	66.81	66.81	66.81	66.81	66.20	-0.72%	23
Dec 16, 2025	67.24	67.29	67.24	67.29	66.68	-0.17%	609
Dec 15, 2025	67.44	67.44	67.27	67.41	66.80	-0.04%	2,062
Dec 12, 2025	67.54	67.54	67.44	67.44	66.83	-0.37%	151
Dec 11, 2025	67.65	67.71	67.65	67.69	67.07	0.23%	1,611
Dec 10, 2025	67.03	67.53	67.03	67.53	66.92	0.99%	359
Dec 9, 2025	67.15	67.15	66.87	66.87	66.26	-0.30%	749