ACSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	73.20	73.20	73.20	73.20	73.19	-0.32%	10
Jun 5, 2026	73.43	73.43	73.43	73.43	73.43	-0.64%	8
Jun 4, 2026	73.90	73.90	73.90	73.90	73.90	1.04%	212
Jun 3, 2026	73.14	73.14	73.14	73.14	73.14	-0.92%	65
Jun 2, 2026	74.02	74.20	73.82	73.82	73.81	-1.48%	1,781
Jun 1, 2026	74.46	74.93	74.46	74.93	74.93	0.49%	692
May 29, 2026	74.56	74.56	74.56	74.56	74.56	1.87%	569
May 28, 2026	73.19	73.19	73.19	73.19	73.19	0.55%	49
May 27, 2026	72.79	72.79	72.79	72.79	72.79	0.44%	13
May 26, 2026	72.47	72.47	72.47	72.47	72.47	0.26%	122
May 22, 2026	72.33	72.33	72.28	72.28	72.28	1.31%	207
May 21, 2026	71.35	71.35	71.35	71.35	71.35	0.41%	18
May 20, 2026	71.06	71.06	71.06	71.06	71.06	1.00%	11
May 19, 2026	70.35	70.35	70.35	70.35	70.35	-0.65%	50
May 18, 2026	70.81	70.81	70.81	70.81	70.81	0.24%	60
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	0.17%	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	2.48%	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	2.22%	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