ACSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	70.56	70.80	70.56	70.80	70.80	0.22%	2
May 15, 2026	70.64	70.64	70.64	70.64	70.64	-0.54%	11
May 14, 2026	71.03	71.03	71.03	71.03	71.03	0.16%	34
May 13, 2026	70.75	70.91	70.75	70.91	70.91	0.13%	775
May 12, 2026	70.69	70.82	70.69	70.82	70.82	0.73%	478
May 11, 2026	70.30	70.30	70.30	70.30	70.30	-1.23%	73
May 8, 2026	71.17	71.17	71.17	71.17	71.17	1.10%	18
May 7, 2026	70.40	70.40	70.40	70.40	70.40	-0.69%	27
May 6, 2026	70.89	70.89	70.89	70.89	70.89	1.68%	12
May 5, 2026	69.72	69.72	69.72	69.72	69.71	0.61%	30
May 4, 2026	69.79	69.79	69.29	69.29	69.29	-1.06%	1,437
May 1, 2026	70.04	70.04	70.04	70.04	70.04	-0.08%	9
Apr 30, 2026	70.10	70.10	70.10	70.10	70.10	1.08%	102
Apr 29, 2026	69.35	69.35	69.35	69.35	69.35	0.08%	9
Apr 28, 2026	69.29	69.29	69.29	69.29	69.29	0.11%	7
Apr 27, 2026	69.24	69.24	69.21	69.21	69.21	-0.16%	136
Apr 24, 2026	69.33	69.33	69.33	69.33	69.33	0.20%	14
Apr 23, 2026	69.05	69.19	69.05	69.19	69.18	-0.21%	214
Apr 22, 2026	69.33	69.33	69.33	69.33	69.33	-0.05%	9
Apr 21, 2026	69.61	69.61	69.36	69.36	69.36	-0.42%	151
Apr 20, 2026	69.47	69.65	69.47	69.65	69.65	0.25%	141
Apr 17, 2026	69.48	69.48	69.48	69.48	69.48	1.15%	57
Apr 16, 2026	68.70	68.70	68.70	68.70	68.69	0.42%	10
Apr 15, 2026	68.41	68.41	68.41	68.41	68.41	0.53%	13
Apr 14, 2026	68.05	68.05	68.05	68.05	68.05	1.05%	17
Apr 13, 2026	66.83	67.34	66.83	67.34	67.34	0.82%	226
Apr 10, 2026	66.80	66.80	66.80	66.80	66.80	-0.84%	39
Apr 9, 2026	67.36	67.36	67.36	67.36	67.36	0.73%	84
Apr 8, 2026	66.87	66.87	66.87	66.87	66.87	2.47%	8
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