ACWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	52.64	53.03	52.63	52.74	52.74	0.53%	1,092,206
Jan 16, 2025	52.50	52.66	52.32	52.46	52.46	0.29%	2,830,196
Jan 15, 2025	52.24	52.39	52.12	52.31	52.31	1.18%	1,756,465
Jan 14, 2025	51.69	51.77	51.45	51.70	51.70	0.60%	917,610
Jan 13, 2025	51.08	51.39	51.08	51.39	51.39	-0.41%	1,414,945
Jan 10, 2025	52.52	52.52	51.50	51.60	51.60	-1.71%	1,880,414
Jan 8, 2025	52.30	52.51	52.11	52.50	52.50	-0.08%	885,934
Jan 7, 2025	53.08	53.19	52.47	52.54	52.54	-0.34%	834,981
Jan 6, 2025	52.69	53.03	52.65	52.72	52.72	0.75%	2,264,388
Jan 3, 2025	52.24	52.38	52.07	52.33	52.33	0.54%	840,547
Jan 2, 2025	52.22	52.36	51.90	52.05	52.05	-0.21%	1,347,391
Dec 31, 2024	52.32	52.58	52.06	52.16	52.16	-0.10%	2,981,906
Dec 30, 2024	52.30	52.39	52.01	52.21	52.21	-0.72%	1,825,709
Dec 27, 2024	52.54	52.65	52.39	52.59	52.59	-0.23%	1,640,217
Dec 26, 2024	52.68	52.79	52.52	52.71	52.71	0.21%	1,255,750
Dec 24, 2024	52.64	52.64	52.34	52.60	52.60	0.36%	576,023
Dec 23, 2024	52.16	52.46	51.96	52.41	52.41	0.60%	2,370,947
Dec 20, 2024	51.67	52.45	51.63	52.10	52.10	-0.04%	3,640,501
Dec 19, 2024	52.51	52.51	52.09	52.12	52.12	0.04%	2,409,621
Dec 18, 2024	53.45	53.49	52.04	52.10	52.10	-2.47%	1,800,172
Dec 17, 2024	53.39	53.59	53.25	53.42	53.42	-1.80%	1,409,600
Dec 16, 2024	54.44	54.54	54.31	54.40	53.63	-0.29%	3,648,926
Dec 13, 2024	54.72	54.87	54.44	54.56	53.79	-0.20%	1,468,270
Dec 12, 2024	54.94	55.05	54.66	54.67	53.90	-0.78%	1,236,618
Dec 11, 2024	55.06	55.16	54.90	55.10	54.32	0.51%	1,051,158
Dec 10, 2024	55.14	55.26	54.80	54.82	54.04	-1.01%	1,095,666
Dec 9, 2024	55.68	55.80	55.38	55.38	54.60	0.53%	881,158
Dec 6, 2024	55.35	55.63	55.02	55.09	54.31	-0.18%	949,461
Dec 5, 2024	55.15	55.27	55.10	55.19	54.41	0.55%	1,863,785
Dec 4, 2024	54.95	55.00	54.83	54.89	54.11	0.15%	1,013,566
Dec 3, 2024	54.79	54.91	54.56	54.81	54.03	0.40%	707,856
Dec 2, 2024	54.51	54.66	54.21	54.59	53.82	0.33%	985,301
Nov 29, 2024	53.95	54.45	53.92	54.41	53.64	0.89%	744,818
Nov 27, 2024	53.94	54.04	53.82	53.93	53.17	0.45%	802,207
Nov 26, 2024	53.89	53.89	53.57	53.69	52.93	-0.50%	795,363
Nov 25, 2024	54.11	54.20	53.82	53.96	53.20	0.28%	1,505,565
Nov 22, 2024	53.66	53.85	53.60	53.81	53.05	0.20%	2,440,555
Nov 21, 2024	53.57	53.76	53.36	53.70	52.94	0.17%	1,407,318
Nov 20, 2024	53.51	53.73	53.25	53.61	52.85	-0.22%	658,302
Nov 19, 2024	53.49	53.79	53.30	53.73	52.97	-0.04%	2,495,718
Nov 18, 2024	53.40	53.79	53.36	53.75	52.99	0.75%	1,052,650
Nov 15, 2024	53.50	53.50	53.20	53.35	52.60	-0.17%	914,142
Nov 14, 2024	53.77	53.81	53.41	53.44	52.68	-0.07%	942,704
Nov 13, 2024	53.68	53.68	53.24	53.48	52.72	-0.59%	807,127
Nov 12, 2024	54.27	54.27	53.53	53.80	53.04	-1.63%	656,263
Nov 11, 2024	54.78	54.83	54.57	54.69	53.92	-0.16%	441,271
Nov 8, 2024	54.97	54.98	54.52	54.78	54.00	-1.63%	459,462
Nov 7, 2024	55.47	55.78	55.38	55.69	54.90	1.74%	814,187
Nov 6, 2024	54.65	54.80	54.26	54.74	53.97	-1.24%	916,290
Nov 5, 2024	55.14	55.47	55.09	55.43	54.65	1.09%	743,070
Nov 4, 2024	55.07	55.18	54.78	54.83	54.05	0.26%	575,003
Nov 1, 2024	55.01	55.04	54.63	54.69	53.92	0.24%	570,774
Oct 31, 2024	54.80	54.80	54.16	54.56	53.79	-0.75%	2,106,199
Oct 30, 2024	54.87	55.18	54.83	54.97	54.19	-0.69%	463,150
Oct 29, 2024	55.42	55.50	55.29	55.35	54.57	-0.36%	337,918
Oct 28, 2024	55.33	55.62	55.28	55.55	54.76	0.67%	1,094,250
Oct 25, 2024	55.56	55.56	55.09	55.18	54.40	-0.25%	515,874
Oct 24, 2024	55.42	55.46	55.06	55.32	54.54	0.27%	609,782
Oct 23, 2024	55.24	55.38	54.91	55.17	54.39	-0.83%	580,200
Oct 22, 2024	55.68	55.70	55.51	55.63	54.84	-0.45%	687,628
Oct 21, 2024	56.08	56.15	55.71	55.88	55.09	-0.92%	340,487
Oct 18, 2024	56.43	56.44	56.27	56.40	55.60	0.75%	421,111
Oct 17, 2024	56.07	56.12	55.94	55.98	55.19	-0.07%	1,591,870
Oct 16, 2024	55.90	56.05	55.90	56.02	55.23	0.48%	303,585
Oct 15, 2024	56.60	56.60	55.68	55.75	54.96	-1.74%	512,476
Oct 14, 2024	56.62	56.79	56.42	56.74	55.94	0.05%	460,218
Oct 11, 2024	56.38	56.74	56.28	56.71	55.91	0.57%	735,006
Oct 10, 2024	56.33	56.40	56.04	56.39	55.59	0.02%	547,073
Oct 9, 2024	56.14	56.46	56.00	56.38	55.58	-0.11%	707,939
Oct 8, 2024	56.47	56.53	56.26	56.44	55.64	-0.95%	1,032,314
Oct 7, 2024	57.13	57.16	56.73	56.98	56.17	-0.12%	439,191
Oct 4, 2024	56.83	57.06	56.73	57.05	56.24	0.78%	560,479
Oct 3, 2024	56.45	56.81	56.45	56.61	55.81	-1.01%	369,127
Oct 2, 2024	57.30	57.37	57.01	57.19	56.38	0.14%	8,188,511
Oct 1, 2024	57.33	57.33	56.73	57.11	56.30	-0.19%	777,976
Sep 30, 2024	57.47	57.47	56.91	57.22	56.41	-0.59%	1,868,363
Sep 27, 2024	57.91	57.96	57.47	57.56	56.75	-0.43%	422,248
Sep 26, 2024	57.70	57.90	57.44	57.81	56.99	2.41%	404,353
Sep 25, 2024	56.91	56.91	56.43	56.45	55.65	-0.74%	673,950
Sep 24, 2024	56.57	56.89	56.42	56.87	56.07	1.52%	577,030
Sep 23, 2024	55.77	56.09	55.77	56.02	55.23	0.52%	299,337
Sep 20, 2024	55.96	55.96	55.58	55.73	54.94	-0.73%	287,123
Sep 19, 2024	56.12	56.25	55.71	56.14	55.35	1.98%	363,977
Sep 18, 2024	55.30	55.71	54.96	55.05	54.27	-0.25%	492,268
Sep 17, 2024	55.46	55.49	55.03	55.19	54.41	-0.34%	342,667
Sep 16, 2024	55.23	55.41	55.05	55.38	54.60	0.69%	2,240,244
Sep 13, 2024	55.00	55.16	54.90	55.00	54.22	0.29%	385,579
Sep 12, 2024	54.46	54.84	54.25	54.84	54.06	0.92%	336,760
Sep 11, 2024	54.06	54.40	53.49	54.34	53.57	0.59%	946,558
Sep 10, 2024	54.10	54.10	53.61	54.02	53.26	-0.41%	361,212
Sep 9, 2024	54.10	54.41	54.07	54.24	53.47	0.97%	373,399
Sep 6, 2024	54.61	54.72	53.64	53.72	52.96	-1.77%	881,019
Sep 5, 2024	54.75	54.89	54.54	54.69	53.92	0.04%	416,320
Sep 4, 2024	54.46	54.94	54.44	54.67	53.90	-0.26%	305,198
Sep 3, 2024	55.44	55.44	54.69	54.81	54.03	-1.69%	742,989
Aug 30, 2024	55.94	55.94	55.48	55.75	54.96	0.14%	1,146,958
Aug 29, 2024	55.78	55.97	55.61	55.67	54.88	0.32%	246,384
Aug 28, 2024	55.69	55.75	55.30	55.49	54.70	-0.54%	258,254
Aug 27, 2024	55.76	55.85	55.59	55.79	55.00	0.34%	281,053
Aug 26, 2024	55.82	55.88	55.54	55.60	54.81	-0.47%	557,840