ACTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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