ACTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.26	26.37	26.26	26.37	26.37	0.88%	303
Sep 3, 2026	26.15	26.15	26.14	26.14	26.14	1.11%	36,440
Sep 2, 2026	25.81	25.86	25.81	25.86	25.86	0.23%	2,269
Sep 1, 2026	25.81	25.84	25.78	25.80	25.79	-1.27%	3,000
Aug 31, 2026	26.05	26.13	26.05	26.13	26.13	-0.27%	1,867
Aug 28, 2026	26.25	26.28	26.20	26.20	26.20	-1.81%	3,415
Aug 27, 2026	26.75	26.75	26.68	26.68	26.68	-0.16%	399
Aug 26, 2026	26.74	26.76	26.72	26.72	26.72	0.09%	4,594
Aug 25, 2026	26.59	26.70	26.59	26.70	26.70	0.80%	211
Aug 24, 2026	26.31	26.50	26.31	26.49	26.49	-0.32%	11,636
Aug 21, 2026	26.37	26.62	26.33	26.57	26.57	0.80%	2,691
Aug 20, 2026	26.59	26.59	26.30	26.36	26.36	-1.09%	1,552
Aug 19, 2026	26.63	26.66	26.63	26.65	26.65	-0.67%	3,459
Aug 18, 2026	26.83	26.83	26.83	26.83	26.83	-3.13%	15
Aug 17, 2026	27.63	27.75	27.63	27.70	27.70	0.89%	6,339
Aug 14, 2026	27.53	27.53	27.41	27.46	27.46	0.11%	1,408
Aug 13, 2026	27.62	27.62	27.43	27.43	27.43	-0.27%	3,541
Aug 12, 2026	27.60	27.60	27.50	27.50	27.50	1.48%	4,898
Aug 11, 2026	27.30	27.30	27.10	27.10	27.10	0.13%	5,239
Aug 10, 2026	27.36	27.36	27.07	27.07	27.06	-0.92%	13,841
Aug 7, 2026	26.95	27.32	26.95	27.32	27.32	0.86%	7,433
Aug 6, 2026	27.06	27.52	27.06	27.09	27.08	-0.47%	86,754
Aug 5, 2026	27.28	27.28	27.21	27.21	27.21	0.31%	3,963
Aug 4, 2026	27.18	27.25	27.13	27.13	27.13	2.88%	3,195
Aug 3, 2026	25.94	26.37	25.94	26.37	26.37	1.30%	3,022
Jul 31, 2026	25.81	26.12	25.81	26.03	26.03	1.10%	2,312
Jul 30, 2026	25.47	25.76	25.46	25.75	25.75	2.91%	4,926
Jul 29, 2026	25.26	25.60	25.02	25.02	25.02	-3.02%	19,502
Jul 28, 2026	25.70	25.80	25.66	25.80	25.80	-2.24%	7,396
Jul 27, 2026	26.27	26.39	26.23	26.39	26.39	0.15%	718
Jul 24, 2026	26.66	26.66	26.35	26.35	26.35	-1.52%	321
Jul 23, 2026	26.97	26.99	26.67	26.76	26.76	-0.76%	816
Jul 22, 2026	27.11	27.11	26.96	26.96	26.96	-0.47%	317
Jul 21, 2026	26.85	27.13	26.85	27.09	27.09	2.68%	395
Jul 20, 2026	26.58	26.58	26.39	26.39	26.39	-0.78%	376
Jul 17, 2026	26.24	26.77	26.17	26.60	26.59	-0.09%	3,264
Jul 16, 2026	26.86	26.90	26.57	26.62	26.62	-1.88%	18,089
Jul 15, 2026	27.24	27.24	26.89	27.13	27.13	-0.99%	157,582
Jul 14, 2026	27.64	27.64	27.40	27.40	27.40	0.83%	845
Jul 13, 2026	27.35	27.35	27.17	27.17	27.17	-1.63%	26,491
Jul 10, 2026	27.55	27.65	27.54	27.62	27.62	-0.55%	621
Jul 9, 2026	27.89	28.00	27.77	27.78	27.78	1.41%	912
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