ACWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	54.58	54.99	54.51	54.65	54.65	0.96%	1,013,513
Apr 16, 2025	54.33	54.64	53.91	54.13	54.13	-0.51%	1,756,341
Apr 15, 2025	54.46	54.65	54.34	54.41	54.41	0.59%	4,397,233
Apr 14, 2025	53.97	54.35	53.67	54.09	54.09	1.08%	1,081,112
Apr 11, 2025	52.54	53.62	52.43	53.51	53.51	2.61%	2,084,150
Apr 10, 2025	52.36	52.44	51.02	52.15	52.15	-1.59%	3,540,900
Apr 9, 2025	49.66	53.25	49.33	52.99	52.99	7.09%	3,664,477
Apr 8, 2025	51.57	51.58	48.99	49.48	49.48	-0.84%	3,229,228
Apr 7, 2025	49.45	51.71	49.13	49.90	49.90	-2.58%	4,448,124
Apr 4, 2025	52.58	52.71	51.14	51.22	51.22	-6.26%	2,595,212
Apr 3, 2025	54.97	55.22	54.58	54.64	54.64	-2.03%	1,504,373
Apr 2, 2025	55.29	55.85	55.23	55.77	55.77	0.23%	842,120
Apr 1, 2025	55.48	55.79	55.24	55.64	55.64	0.34%	1,468,442
Mar 31, 2025	55.10	55.56	54.84	55.45	55.45	-0.66%	1,130,593
Mar 28, 2025	56.22	56.22	55.72	55.82	55.82	-1.20%	840,192
Mar 27, 2025	56.33	56.66	56.09	56.50	56.50	0.23%	1,624,143
Mar 26, 2025	56.78	56.81	56.26	56.37	56.37	-1.09%	4,588,978
Mar 25, 2025	56.88	57.09	56.88	56.99	56.99	0.35%	954,897
Mar 24, 2025	56.87	56.91	56.63	56.79	56.79	0.25%	1,392,510
Mar 21, 2025	56.50	56.75	56.44	56.65	56.65	-0.58%	971,694
Mar 20, 2025	56.64	57.03	56.60	56.98	56.98	-0.78%	1,784,672
Mar 19, 2025	57.20	57.62	57.08	57.43	57.43	0.31%	3,712,271
Mar 18, 2025	57.24	57.30	56.95	57.25	57.25	-0.17%	937,241
Mar 17, 2025	56.65	57.40	56.65	57.35	57.35	1.38%	1,519,878
Mar 14, 2025	56.16	56.60	56.08	56.57	56.57	1.84%	676,198
Mar 13, 2025	55.56	55.77	55.42	55.55	55.55	-0.68%	1,020,624
Mar 12, 2025	55.89	56.04	55.53	55.93	55.93	0.65%	615,482
Mar 11, 2025	55.64	55.86	55.18	55.57	55.57	0.02%	1,347,709
Mar 10, 2025	56.00	56.16	55.19	55.56	55.56	-2.34%	2,347,185
Mar 7, 2025	56.51	56.95	56.30	56.89	56.89	0.80%	4,331,381
Mar 6, 2025	56.71	57.02	56.37	56.44	56.44	-0.84%	2,787,736
Mar 5, 2025	56.34	57.02	56.30	56.92	56.92	2.43%	1,463,024
Mar 4, 2025	55.25	56.07	54.76	55.57	55.57	0.22%	1,898,124
Mar 3, 2025	56.13	56.20	55.18	55.45	55.45	0.23%	1,435,352
Feb 28, 2025	55.08	55.32	54.77	55.32	55.32	-0.11%	2,323,147
Feb 27, 2025	55.88	55.94	55.35	55.38	55.38	-1.39%	1,636,195
Feb 26, 2025	56.26	56.59	56.03	56.16	56.16	0.36%	3,260,734
Feb 25, 2025	56.17	56.17	55.73	55.96	55.96	0.63%	2,335,442
Feb 24, 2025	55.98	55.99	55.52	55.61	55.61	-0.50%	573,050
Feb 21, 2025	56.37	56.37	55.76	55.89	55.89	-0.62%	579,453
Feb 20, 2025	56.15	56.30	55.99	56.24	56.24	0.59%	709,421
Feb 19, 2025	56.00	56.00	55.73	55.91	55.91	-0.75%	684,192
Feb 18, 2025	56.40	56.40	56.17	56.33	56.33	0.75%	893,442
Feb 14, 2025	56.14	56.14	55.85	55.91	55.91	0.23%	1,062,945
Feb 13, 2025	55.26	55.79	55.22	55.78	55.78	1.11%	1,293,244
Feb 12, 2025	54.73	55.32	54.61	55.17	55.17	0.35%	1,164,927
Feb 11, 2025	54.72	55.05	54.68	54.98	54.98	0.22%	666,869
Feb 10, 2025	54.77	54.88	54.70	54.86	54.86	0.83%	763,894
Feb 7, 2025	54.91	54.99	54.33	54.41	54.41	-0.60%	1,054,283
Feb 6, 2025	54.70	54.83	54.59	54.74	54.74	0.40%	2,310,961