ACWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.51	53.73	53.25	53.61	53.61	-0.22%	658,302
Nov 19, 2024	53.49	53.79	53.30	53.73	53.73	-0.04%	2,495,718
Nov 18, 2024	53.40	53.79	53.36	53.75	53.75	0.75%	1,052,650
Nov 15, 2024	53.50	53.50	53.20	53.35	53.35	-0.17%	914,142
Nov 14, 2024	53.77	53.81	53.41	53.44	53.44	-0.07%	942,704
Nov 13, 2024	53.68	53.68	53.24	53.48	53.48	-0.59%	807,127
Nov 12, 2024	54.27	54.27	53.53	53.80	53.80	-1.63%	656,263
Nov 11, 2024	54.78	54.83	54.57	54.69	54.69	-0.16%	441,271
Nov 8, 2024	54.97	54.98	54.52	54.78	54.78	-1.63%	459,462
Nov 7, 2024	55.47	55.78	55.38	55.69	55.69	1.74%	814,187
Nov 6, 2024	54.65	54.80	54.26	54.74	54.74	-1.24%	916,290
Nov 5, 2024	55.14	55.47	55.09	55.43	55.43	1.09%	743,070
Nov 4, 2024	55.07	55.18	54.78	54.83	54.83	0.26%	575,003
Nov 1, 2024	55.01	55.04	54.63	54.69	54.69	0.24%	570,774
Oct 31, 2024	54.80	54.80	54.16	54.56	54.56	-0.75%	2,106,199
Oct 30, 2024	54.87	55.18	54.83	54.97	54.97	-0.69%	463,150
Oct 29, 2024	55.42	55.50	55.29	55.35	55.35	-0.36%	337,918
Oct 28, 2024	55.33	55.62	55.28	55.55	55.55	0.67%	1,094,250
Oct 25, 2024	55.56	55.56	55.09	55.18	55.18	-0.25%	515,874
Oct 24, 2024	55.42	55.46	55.06	55.32	55.32	0.27%	609,782
Oct 23, 2024	55.24	55.38	54.91	55.17	55.17	-0.83%	580,200
Oct 22, 2024	55.68	55.70	55.51	55.63	55.63	-0.45%	687,628
Oct 21, 2024	56.08	56.15	55.71	55.88	55.88	-0.92%	340,487
Oct 18, 2024	56.43	56.44	56.27	56.40	56.40	0.75%	421,111
Oct 17, 2024	56.07	56.12	55.94	55.98	55.98	-0.07%	1,591,870
Oct 16, 2024	55.90	56.05	55.90	56.02	56.02	0.48%	303,585
Oct 15, 2024	56.60	56.60	55.68	55.75	55.75	-1.74%	512,476
Oct 14, 2024	56.62	56.79	56.42	56.74	56.74	0.05%	460,218
Oct 11, 2024	56.38	56.74	56.28	56.71	56.71	0.57%	735,006
Oct 10, 2024	56.33	56.40	56.04	56.39	56.39	0.02%	547,073
Oct 9, 2024	56.14	56.46	56.00	56.38	56.38	-0.11%	707,939
Oct 8, 2024	56.47	56.53	56.26	56.44	56.44	-0.95%	1,032,314
Oct 7, 2024	57.13	57.16	56.73	56.98	56.98	-0.12%	439,191
Oct 4, 2024	56.83	57.06	56.73	57.05	57.05	0.78%	560,479
Oct 3, 2024	56.45	56.81	56.45	56.61	56.61	-1.01%	369,127
Oct 2, 2024	57.30	57.37	57.01	57.19	57.19	0.14%	8,188,511
Oct 1, 2024	57.33	57.33	56.73	57.11	57.11	-0.19%	777,976
Sep 30, 2024	57.47	57.47	56.91	57.22	57.22	-0.59%	1,868,363
Sep 27, 2024	57.91	57.96	57.47	57.56	57.56	-0.43%	422,248
Sep 26, 2024	57.70	57.90	57.44	57.81	57.81	2.41%	404,353
Sep 25, 2024	56.91	56.91	56.43	56.45	56.45	-0.74%	673,950
Sep 24, 2024	56.57	56.89	56.42	56.87	56.87	1.52%	577,030
Sep 23, 2024	55.77	56.09	55.77	56.02	56.02	0.52%	299,337
Sep 20, 2024	55.96	55.96	55.58	55.73	55.73	-0.73%	287,123
Sep 19, 2024	56.12	56.25	55.71	56.14	56.14	1.98%	363,977
Sep 18, 2024	55.30	55.71	54.96	55.05	55.05	-0.25%	492,268
Sep 17, 2024	55.46	55.49	55.03	55.19	55.19	-0.34%	342,667
Sep 16, 2024	55.23	55.41	55.05	55.38	55.38	0.69%	2,240,244
Sep 13, 2024	55.00	55.16	54.90	55.00	55.00	0.29%	385,579
Sep 12, 2024	54.46	54.84	54.25	54.84	54.84	0.92%	336,760
Sep 11, 2024	54.06	54.40	53.49	54.34	54.34	0.59%	946,558
Sep 10, 2024	54.10	54.10	53.61	54.02	54.02	-0.41%	361,212
Sep 9, 2024	54.10	54.41	54.07	54.24	54.24	0.97%	373,399
Sep 6, 2024	54.61	54.72	53.64	53.72	53.72	-1.77%	881,019
Sep 5, 2024	54.75	54.89	54.54	54.69	54.69	0.04%	416,320
Sep 4, 2024	54.46	54.94	54.44	54.67	54.67	-0.26%	305,198
Sep 3, 2024	55.44	55.44	54.69	54.81	54.81	-1.69%	742,989
Aug 30, 2024	55.94	55.94	55.48	55.75	55.75	0.14%	1,146,958
Aug 29, 2024	55.78	55.97	55.61	55.67	55.67	0.32%	246,384
Aug 28, 2024	55.69	55.75	55.30	55.49	55.49	-0.54%	258,254
Aug 27, 2024	55.76	55.85	55.59	55.79	55.79	0.34%	281,053
Aug 26, 2024	55.82	55.88	55.54	55.60	55.60	-0.47%	557,840
Aug 23, 2024	55.27	55.90	55.27	55.86	55.86	1.77%	605,815
Aug 22, 2024	55.42	55.42	54.83	54.89	54.89	-0.76%	718,106
Aug 21, 2024	55.14	55.42	55.08	55.31	55.31	0.75%	845,682
Aug 20, 2024	55.16	55.16	54.79	54.90	54.90	-0.47%	515,109
Aug 19, 2024	54.86	55.21	54.83	55.16	55.16	1.10%	472,621
Aug 16, 2024	54.26	54.59	54.26	54.56	54.56	0.70%	406,998
Aug 15, 2024	53.99	54.26	53.92	54.18	54.18	1.23%	734,912
Aug 14, 2024	53.50	53.55	53.32	53.52	53.52	0.15%	544,000
Aug 13, 2024	52.95	53.48	52.95	53.44	53.44	1.44%	458,747
Aug 12, 2024	52.61	52.82	52.51	52.68	52.68	0.10%	923,297
Aug 9, 2024	52.35	52.66	52.21	52.63	52.63	0.40%	444,424
Aug 8, 2024	52.01	52.44	51.79	52.42	52.42	1.89%	420,820
Aug 7, 2024	52.24	52.27	51.41	51.45	51.45	0.51%	522,930
Aug 6, 2024	50.70	51.50	50.60	51.19	51.19	0.39%	1,582,022
Aug 5, 2024	50.02	51.27	49.84	50.99	50.99	-2.24%	2,118,779
Aug 2, 2024	52.35	52.37	51.77	52.16	52.16	-1.55%	1,520,700
Aug 1, 2024	53.82	53.90	52.78	52.98	52.98	-2.39%	1,357,450
Jul 31, 2024	54.25	54.53	54.13	54.28	54.28	1.63%	602,292
Jul 30, 2024	53.49	53.60	53.23	53.41	53.41	0.07%	441,296
Jul 29, 2024	53.53	53.53	53.24	53.37	53.37	-0.47%	330,964
Jul 26, 2024	53.42	53.69	53.37	53.62	53.62	1.21%	276,885
Jul 25, 2024	52.85	53.39	52.73	52.98	52.98	-0.54%	705,812
Jul 24, 2024	53.72	53.88	53.24	53.27	53.27	-1.26%	2,011,802
Jul 23, 2024	54.10	54.10	53.89	53.95	53.95	-0.64%	1,175,247
Jul 22, 2024	54.23	54.32	54.07	54.30	54.30	0.93%	1,385,010
Jul 19, 2024	54.02	54.05	53.74	53.80	53.80	-0.68%	2,173,468
Jul 18, 2024	54.87	54.90	54.06	54.17	54.17	-0.97%	895,800
Jul 17, 2024	54.81	54.97	54.66	54.70	54.70	-0.89%	476,945
Jul 16, 2024	54.83	55.20	54.77	55.19	55.19	0.49%	656,069
Jul 15, 2024	55.20	55.22	54.84	54.92	54.92	-0.88%	867,145
Jul 12, 2024	55.25	55.57	55.25	55.41	55.41	0.91%	782,242
Jul 11, 2024	55.10	55.22	54.86	54.91	54.91	0.38%	602,251
Jul 10, 2024	54.41	54.72	54.38	54.70	54.70	1.17%	512,684
Jul 9, 2024	54.15	54.17	53.92	54.07	54.07	-0.13%	345,955
Jul 8, 2024	54.39	54.42	54.10	54.14	54.14	-0.33%	721,276
Jul 5, 2024	54.45	54.48	53.96	54.32	54.32	0.56%	541,581
Jul 3, 2024	54.50	54.84	53.71	54.02	54.02	1.22%	737,115
Jul 2, 2024	53.06	53.39	53.03	53.37	53.37	0.30%	880,151