ACTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	27.41	27.44	27.19	27.39	27.39	-0.76%	3,003
Jul 7, 2026	28.08	28.08	27.44	27.60	27.60	-2.76%	9,488
Jul 6, 2026	28.44	28.54	28.38	28.38	28.38	1.42%	803
Jul 2, 2026	28.91	28.91	27.98	27.99	27.99	-2.21%	5,265
Jul 1, 2026	28.64	28.78	28.62	28.62	28.62	-1.55%	213
Jun 30, 2026	28.72	29.07	28.72	29.07	29.07	2.47%	2,384
Jun 29, 2026	28.27	28.37	27.88	28.37	28.37	1.31%	20,223
Jun 26, 2026	28.36	28.36	28.00	28.00	28.00	-2.59%	5,958
Jun 25, 2026	28.88	28.92	28.71	28.74	28.74	0.65%	20,781
Jun 24, 2026	28.61	28.61	28.56	28.56	28.56	-0.21%	221
Jun 23, 2026	28.52	28.82	28.52	28.62	28.62	-2.61%	7,229
Jun 22, 2026	29.30	29.38	29.22	29.38	29.38	0.82%	243
Jun 18, 2026	28.99	29.14	28.99	29.14	29.14	2.98%	195
Jun 17, 2026	28.51	28.84	28.30	28.30	28.30	-0.28%	16,667
Jun 16, 2026	28.81	28.86	28.38	28.38	28.38	-1.08%	4,882
Jun 15, 2026	28.91	28.91	28.69	28.69	28.69	1.06%	8,832
Jun 12, 2026	28.07	28.57	28.07	28.39	28.39	1.51%	17,931
Jun 11, 2026	27.38	27.97	27.19	27.97	27.97	3.83%	9,831
Jun 10, 2026	27.78	27.78	26.90	26.93	26.93	-1.18%	9,375
Jun 9, 2026	27.84	27.84	26.61	27.26	27.26	0.94%	19,174
Jun 8, 2026	27.28	27.31	27.00	27.00	27.00	0.26%	2,213
Jun 5, 2026	27.36	27.42	26.92	26.93	26.93	-3.59%	42,898
Jun 4, 2026	27.65	27.93	27.61	27.93	27.93	-0.40%	256
Jun 3, 2026	27.91	28.10	27.91	28.05	28.05	0.29%	326
Jun 2, 2026	27.90	27.98	27.90	27.97	27.97	2.11%	6,196
Jun 1, 2026	27.42	27.54	27.06	27.39	27.39	0.07%	1,894
May 29, 2026	27.63	27.63	27.22	27.37	27.37	-0.63%	920
May 28, 2026	27.43	27.67	27.43	27.54	27.54	-	379
May 27, 2026	27.81	27.81	27.54	27.54	27.54	-1.11%	2,784
May 26, 2026	27.87	27.87	27.85	27.85	27.85	1.72%	836
May 22, 2026	27.62	27.62	27.38	27.38	27.38	-0.29%	217
May 21, 2026	27.34	27.46	27.34	27.46	27.46	1.03%	895
May 20, 2026	26.85	27.20	26.85	27.18	27.18	2.28%	2,638
May 19, 2026	26.38	26.74	26.29	26.57	26.57	-0.91%	759
May 18, 2026	26.96	27.01	26.60	26.82	26.82	-1.22%	8,561
May 15, 2026	27.50	27.50	27.15	27.15	27.15	-2.84%	15,403
May 14, 2026	27.87	28.06	27.87	27.94	27.94	0.57%	2,628
May 13, 2026	27.62	27.88	27.45	27.78	27.78	0.14%	1,408
May 12, 2026	27.73	27.74	27.32	27.74	27.74	-1.45%	10,408
May 11, 2026	28.13	28.18	28.13	28.15	28.15	0.45%	526
May 8, 2026	27.99	28.05	27.89	28.02	28.02	0.45%	686
May 7, 2026	28.32	28.32	27.86	27.90	27.90	-3.45%	460
May 6, 2026	28.65	28.94	28.59	28.89	28.89	1.32%	1,670
May 5, 2026	28.39	28.52	28.39	28.52	28.52	1.92%	164
May 4, 2026	28.17	28.26	27.93	27.98	27.98	-0.54%	1,405
May 1, 2026	27.90	28.13	27.89	28.13	28.13	0.09%	811
Apr 30, 2026	28.11	28.11	28.11	28.11	28.11	1.64%	3
Apr 29, 2026	27.50	27.66	27.50	27.66	27.65	0.52%	622
Apr 28, 2026	27.44	27.51	27.44	27.51	27.51	-2.43%	678
Apr 27, 2026	28.26	28.26	28.20	28.20	28.20	-0.62%	400