Acomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	23.60	23.65	23.20	23.20	23.20	-1.49%	21,630
Aug 7, 2026	23.45	23.70	23.20	23.55	23.55	1.29%	40,877
Aug 6, 2026	23.15	23.35	23.10	23.25	23.25	0.65%	15,602
Aug 5, 2026	23.00	23.15	22.85	23.10	23.10	0.87%	21,952
Aug 4, 2026	23.15	23.15	22.85	22.90	22.90	-0.87%	36,526
Aug 3, 2026	23.40	23.50	23.05	23.10	23.10	-1.07%	35,046
Jul 31, 2026	23.90	23.90	23.55	23.80	23.35	-0.42%	37,182
Jul 30, 2026	23.90	24.25	23.85	23.90	23.45	-0.83%	42,061
Jul 29, 2026	23.75	24.10	23.15	24.10	23.64	1.47%	48,993
Jul 28, 2026	23.15	23.80	22.85	23.75	23.30	3.04%	58,652
Jul 27, 2026	22.95	23.20	22.80	23.05	22.61	1.32%	46,274
Jul 24, 2026	22.50	22.80	22.50	22.75	22.32	0.22%	27,459
Jul 23, 2026	22.95	23.00	22.50	22.70	22.27	-1.09%	30,158
Jul 22, 2026	22.85	23.00	22.80	22.95	22.52	0.66%	18,801
Jul 21, 2026	23.10	23.15	22.80	22.80	22.37	-1.08%	34,926
Jul 20, 2026	23.05	23.25	22.90	23.05	22.61	-	33,165
Jul 17, 2026	23.30	23.50	23.00	23.05	22.61	-1.28%	29,122
Jul 16, 2026	23.30	23.50	23.05	23.35	22.91	-0.43%	39,896
Jul 15, 2026	22.95	23.45	22.95	23.45	23.01	2.40%	41,020
Jul 14, 2026	22.90	22.95	22.80	22.90	22.47	-0.22%	22,620
Jul 13, 2026	22.90	23.05	22.85	22.95	22.52	0.22%	18,544
Jul 10, 2026	22.85	23.05	22.80	22.90	22.47	0.22%	25,150
Jul 9, 2026	22.95	23.00	22.75	22.85	22.42	-0.44%	18,722
Jul 8, 2026	22.70	22.95	22.60	22.95	22.52	0.66%	32,264
Jul 7, 2026	22.55	22.95	22.55	22.80	22.37	0.66%	30,757
Jul 6, 2026	22.75	22.75	22.40	22.65	22.22	-0.44%	35,265
Jul 3, 2026	22.40	22.80	22.30	22.75	22.32	1.79%	26,052
Jul 2, 2026	22.30	22.45	22.25	22.35	21.93	0.22%	33,498
Jul 1, 2026	22.50	22.55	22.20	22.30	21.88	-1.11%	40,882
Jun 30, 2026	22.85	22.85	22.50	22.55	22.12	-0.88%	55,698
Jun 29, 2026	22.70	22.85	22.60	22.75	22.32	0.66%	25,545
Jun 26, 2026	22.55	22.60	22.40	22.60	22.17	0.67%	26,869
Jun 25, 2026	22.85	22.90	22.45	22.45	22.03	-1.75%	36,858
Jun 24, 2026	22.85	22.85	22.35	22.85	22.42	0.66%	33,095
Jun 23, 2026	22.70	22.80	22.30	22.70	22.27	0.44%	36,326
Jun 22, 2026	22.55	22.65	22.40	22.60	22.17	0.44%	19,835
Jun 19, 2026	22.50	22.70	22.50	22.50	22.07	-0.22%	21,593
Jun 18, 2026	23.00	23.00	22.50	22.55	22.12	-0.66%	30,837
Jun 17, 2026	22.70	22.85	22.55	22.70	22.27	0.67%	38,335
Jun 16, 2026	22.65	22.65	22.50	22.55	22.12	0.22%	28,142
Jun 15, 2026	23.00	23.00	22.50	22.50	22.07	-0.88%	31,081
Jun 12, 2026	22.45	22.75	22.45	22.70	22.27	1.57%	43,395
Jun 11, 2026	22.40	22.60	22.20	22.35	21.93	-0.45%	41,028
Jun 10, 2026	22.40	22.60	22.15	22.45	22.03	1.58%	51,434
Jun 9, 2026	22.10	22.40	22.05	22.10	21.68	-0.23%	35,524
Jun 8, 2026	22.10	22.25	22.05	22.15	21.73	-	66,401
Jun 5, 2026	22.35	22.60	22.15	22.15	21.73	-0.89%	54,154
Jun 4, 2026	22.55	22.80	22.35	22.35	21.93	-1.11%	53,666
Jun 3, 2026	22.55	22.90	22.45	22.60	22.17	0.22%	67,690
Jun 2, 2026	22.85	22.85	22.45	22.55	22.12	-0.88%	90,727