ACSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	64.88	65.26	64.88	65.26	65.26	0.11%	123
Apr 6, 2026	64.71	65.18	64.71	65.18	65.18	0.47%	156
Apr 2, 2026	64.88	64.88	64.88	64.88	64.88	0.28%	33
Apr 1, 2026	64.56	64.70	64.56	64.70	64.70	0.30%	1,084
Mar 31, 2026	64.50	64.50	64.50	64.50	64.50	2.23%	63
Mar 30, 2026	63.10	63.10	63.10	63.10	63.10	0.04%	14
Mar 27, 2026	63.07	63.07	63.07	63.07	63.07	-1.99%	24
Mar 26, 2026	64.90	64.90	64.35	64.35	64.35	-1.39%	975
Mar 25, 2026	65.47	65.47	65.17	65.26	65.26	0.93%	1,259
Mar 24, 2026	64.66	64.66	64.66	64.66	64.66	0.04%	22
Mar 23, 2026	64.26	64.63	64.26	64.63	64.63	1.05%	192
Mar 20, 2026	63.96	63.96	63.96	63.96	63.95	-0.96%	55
Mar 19, 2026	64.57	64.57	64.57	64.57	64.57	0.23%	35
Mar 18, 2026	64.43	64.43	64.43	64.43	64.43	-1.67%	54
Mar 17, 2026	65.52	65.52	65.52	65.52	65.52	0.21%	42
Mar 16, 2026	65.38	65.38	65.38	65.38	65.38	0.77%	46
Mar 13, 2026	64.88	64.88	64.88	64.88	64.88	-0.42%	56
Mar 12, 2026	65.16	65.16	65.16	65.16	65.16	-1.51%	109
Mar 11, 2026	66.16	66.16	66.16	66.16	66.16	-0.19%	32
Mar 10, 2026	66.29	66.29	66.29	66.29	66.28	-0.24%	25
Mar 9, 2026	66.45	66.45	66.45	66.45	66.45	0.25%	52
Mar 6, 2026	66.13	66.28	66.13	66.28	66.28	-1.07%	371
Mar 5, 2026	67.32	67.32	66.96	67.00	67.00	-0.97%	1,780
Mar 4, 2026	67.66	67.66	67.66	67.66	67.65	0.37%	30
Mar 3, 2026	66.75	67.41	66.75	67.41	67.40	-0.46%	319
Mar 2, 2026	67.72	67.72	67.72	67.72	67.72	-0.20%	72
Feb 27, 2026	67.53	67.86	67.53	67.86	67.86	0.80%	443
Feb 26, 2026	67.32	67.32	67.32	67.32	67.32	0.23%	73
Feb 25, 2026	67.16	67.16	67.16	67.16	67.16	0.89%	68
Feb 24, 2026	66.57	66.57	66.57	66.57	66.57	0.78%	114
Feb 23, 2026	65.98	66.06	65.98	66.06	66.06	-1.63%	302
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