ACSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	61.99	61.99	61.99	61.99	61.99	-0.03%	138
Jun 11, 2025	62.01	62.01	62.01	62.01	62.01	-0.86%	57
Jun 10, 2025	62.55	62.55	62.55	62.55	62.55	0.42%	78
Jun 9, 2025	62.28	62.30	62.28	62.28	62.28	-0.09%	2,622
Jun 6, 2025	62.34	62.34	62.34	62.34	62.34	1.58%	60
Jun 5, 2025	61.37	61.37	61.37	61.37	61.37	-1.06%	212
Jun 4, 2025	62.03	62.03	62.03	62.03	62.03	-0.24%	73
Jun 3, 2025	62.20	62.20	62.18	62.18	62.18	0.17%	330
Jun 2, 2025	62.07	62.07	62.07	62.07	62.07	0.38%	120
May 30, 2025	61.84	61.84	61.84	61.84	61.84	0.88%	85
May 29, 2025	61.36	61.36	61.30	61.30	61.30	0.11%	173
May 28, 2025	61.43	61.46	61.23	61.23	61.23	-0.57%	529
May 27, 2025	61.46	61.58	61.46	61.58	61.58	1.85%	777
May 23, 2025	60.47	60.47	60.47	60.47	60.47	-0.51%	163
May 22, 2025	60.78	60.78	60.78	60.78	60.78	-0.36%	67
May 21, 2025	60.99	60.99	60.99	60.99	60.99	-1.51%	158
May 20, 2025	61.93	61.93	61.93	61.93	61.93	-0.17%	69
May 19, 2025	62.04	62.04	62.04	62.04	62.04	0.36%	524
May 16, 2025	61.81	61.81	61.81	61.81	61.81	0.95%	101
May 15, 2025	61.23	61.23	61.23	61.23	61.23	0.22%	126
May 14, 2025	61.09	61.09	61.09	61.09	61.09	0.31%	17
May 13, 2025	60.90	60.90	60.90	60.90	60.90	-0.49%	39
May 12, 2025	61.20	61.20	61.20	61.20	61.20	2.52%	322
May 9, 2025	59.72	59.72	59.69	59.69	59.69	0.08%	415
May 8, 2025	59.65	59.65	59.65	59.65	59.65	0.31%	60
May 7, 2025	59.46	59.46	59.46	59.46	59.46	-0.04%	55
May 6, 2025	59.48	59.48	59.48	59.48	59.48	-0.41%	37
May 5, 2025	59.73	59.73	59.73	59.73	59.73	0.08%	74
May 2, 2025	59.68	59.68	59.68	59.68	59.68	1.28%	55
May 1, 2025	58.92	58.92	58.92	58.92	58.92	0.41%	30
Apr 30, 2025	58.68	58.68	58.68	58.68	58.68	0.08%	53
Apr 29, 2025	58.64	58.64	58.64	58.64	58.64	0.54%	41
Apr 28, 2025	58.02	58.32	58.02	58.32	58.32	0.53%	432
Apr 25, 2025	58.01	58.01	58.01	58.01	58.01	-0.28%	117
Apr 24, 2025	58.18	58.18	58.18	58.18	58.18	1.46%	14
Apr 23, 2025	57.34	57.34	57.34	57.34	57.34	1.36%	82
Apr 22, 2025	56.52	56.57	56.52	56.57	56.57	2.73%	202
Apr 21, 2025	55.73	55.73	54.61	55.06	55.06	-2.40%	1,194
Apr 17, 2025	56.42	56.42	56.42	56.42	56.42	-0.50%	59
Apr 16, 2025	56.70	56.70	56.70	56.70	56.70	-2.02%	322
Apr 15, 2025	57.87	57.87	57.87	57.87	57.87	-0.26%	17
Apr 14, 2025	58.03	58.03	58.02	58.02	58.02	0.44%	186
Apr 11, 2025	56.81	57.77	56.81	57.77	57.77	1.41%	131
Apr 10, 2025	56.00	56.97	55.75	56.97	56.97	-2.14%	1,073
Apr 9, 2025	54.13	58.21	54.13	58.21	58.21	7.38%	398
Apr 8, 2025	54.65	54.65	54.21	54.21	54.21	-0.60%	763
Apr 7, 2025	54.94	55.30	54.39	54.54	54.54	-0.94%	1,592
Apr 4, 2025	56.26	56.38	55.06	55.06	55.06	-5.22%	597
Apr 3, 2025	58.79	58.86	58.09	58.09	58.09	-3.47%	1,751
Apr 2, 2025	59.69	60.18	59.69	60.18	60.18	0.85%	151