ACWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	72.69	73.20	72.51	72.93	-	-2.04%	1,124,708
Feb 27, 2026	74.40	74.76	74.27	74.45	74.45	-0.24%	2,265,678
Feb 26, 2026	74.75	74.82	74.01	74.63	74.63	-0.28%	4,263,595
Feb 25, 2026	74.66	74.92	74.49	74.84	74.84	1.01%	1,505,790
Feb 24, 2026	73.74	74.27	73.61	74.09	74.09	0.60%	1,940,204
Feb 23, 2026	73.90	74.17	73.43	73.65	73.65	-0.63%	2,313,088
Feb 20, 2026	73.17	74.12	73.10	74.12	74.12	1.23%	2,462,838
Feb 19, 2026	72.88	73.22	72.68	73.22	73.22	-0.18%	1,842,682
Feb 18, 2026	73.29	73.74	73.15	73.35	73.35	0.34%	2,245,405
Feb 17, 2026	72.73	73.25	72.31	73.10	73.10	-0.20%	2,496,243
Feb 13, 2026	72.92	73.35	72.46	73.25	73.25	0.34%	2,441,971
Feb 12, 2026	73.96	74.02	72.83	73.00	73.00	-1.03%	2,575,448
Feb 11, 2026	73.66	73.87	73.14	73.76	73.76	0.82%	3,169,606
Feb 10, 2026	73.35	73.37	73.11	73.16	73.16	0.29%	1,854,611
Feb 9, 2026	72.33	73.04	72.26	72.95	72.95	1.25%	2,665,518
Feb 6, 2026	71.40	72.07	71.37	72.05	72.05	2.34%	1,690,183
Feb 5, 2026	70.59	71.01	70.30	70.40	70.40	-1.12%	1,888,773
Feb 4, 2026	71.87	72.02	70.88	71.20	71.20	-0.20%	2,608,511
Feb 3, 2026	71.42	71.55	70.75	71.34	71.34	0.17%	2,223,608
Feb 2, 2026	70.67	71.29	70.66	71.22	71.22	0.62%	3,546,073
Jan 30, 2026	71.54	71.61	70.49	70.78	70.78	-1.60%	2,838,750
Jan 29, 2026	72.26	72.33	71.02	71.93	71.93	0.31%	3,636,841
Jan 28, 2026	71.75	71.89	71.35	71.71	71.71	-0.36%	2,986,278
Jan 27, 2026	71.52	72.05	71.52	71.97	71.97	1.61%	3,103,967
Jan 26, 2026	70.90	71.07	70.80	70.83	70.83	0.37%	2,522,423
Jan 23, 2026	70.00	70.62	69.89	70.57	70.57	0.60%	2,720,750
Jan 22, 2026	70.15	70.30	69.97	70.15	70.15	0.59%	4,581,907
Jan 21, 2026	69.48	70.02	69.16	69.74	69.74	1.03%	6,720,352
Jan 20, 2026	69.14	69.50	68.91	69.03	69.03	-1.23%	3,155,685
Jan 16, 2026	69.96	69.96	69.60	69.89	69.89	-0.06%	3,268,110
Jan 15, 2026	69.91	70.14	69.83	69.93	69.93	0.24%	5,641,213
Jan 14, 2026	69.73	69.76	69.47	69.76	69.76	0.43%	2,726,176
Jan 13, 2026	69.75	69.75	69.30	69.46	69.46	-0.52%	1,976,663
Jan 12, 2026	69.53	69.86	69.47	69.82	69.82	0.82%	2,843,434
Jan 9, 2026	68.92	69.30	68.89	69.25	69.25	0.73%	2,858,530
Jan 8, 2026	68.55	68.76	68.47	68.75	68.75	-	2,196,920
Jan 7, 2026	69.00	69.00	68.69	68.75	68.75	-0.56%	2,632,103
Jan 6, 2026	69.14	69.26	69.02	69.14	69.14	0.38%	1,976,586
Jan 5, 2026	68.40	68.92	68.31	68.88	68.88	1.10%	3,599,162
Jan 2, 2026	68.01	68.13	67.76	68.13	68.13	1.49%	3,505,581
Dec 31, 2025	67.42	67.42	67.10	67.13	67.13	-0.44%	4,285,945
Dec 30, 2025	67.49	67.62	67.40	67.43	67.43	0.22%	2,548,665
Dec 29, 2025	67.24	67.36	67.11	67.28	67.28	-0.31%	1,674,642
Dec 26, 2025	67.42	67.49	67.31	67.49	67.49	0.36%	1,102,939
Dec 24, 2025	67.26	67.32	67.16	67.25	67.25	0.09%	890,812
Dec 23, 2025	67.09	67.23	66.95	67.19	67.19	0.67%	1,166,144
Dec 22, 2025	66.70	66.81	66.56	66.74	66.74	0.39%	1,438,158
Dec 19, 2025	66.37	66.68	66.32	66.48	66.48	0.76%	2,136,335
Dec 18, 2025	66.05	66.31	65.85	65.98	65.98	0.90%	2,213,764
Dec 17, 2025	65.98	66.02	65.39	65.39	65.39	-0.80%	1,963,547