ACS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	38.58	39.94	38.58	39.72	39.72	0.91%	68,063
Mar 2, 2026	39.65	40.16	39.36	39.36	39.36	-1.99%	30,256
Feb 27, 2026	40.32	41.54	40.01	40.16	40.16	-1.62%	64,553
Feb 26, 2026	41.00	41.19	39.80	40.82	40.82	1.06%	62,584
Feb 25, 2026	40.38	40.39	40.37	40.39	40.39	1.99%	64,029
Feb 24, 2026	38.85	39.62	38.46	39.60	39.60	1.93%	71,509
Feb 23, 2026	37.52	38.91	37.39	38.85	38.85	1.83%	176,199
Feb 20, 2026	38.81	39.29	38.09	38.15	38.15	-1.83%	38,718
Feb 19, 2026	39.45	39.68	38.64	38.86	38.86	-1.02%	33,399
Feb 18, 2026	40.25	40.69	39.25	39.26	39.26	-1.97%	53,210
Feb 17, 2026	40.50	40.50	39.48	40.05	40.05	-0.15%	23,209
Feb 16, 2026	41.03	41.03	39.43	40.11	40.11	-0.30%	136,339
Feb 13, 2026	40.94	40.94	40.16	40.23	40.23	-1.81%	61,378
Feb 12, 2026	40.11	41.59	40.11	40.97	40.97	0.32%	81,379
Feb 11, 2026	42.00	42.44	40.84	40.84	40.84	-1.99%	66,946
Feb 10, 2026	41.88	41.97	40.70	41.67	41.67	0.94%	52,545
Feb 9, 2026	40.93	42.06	40.93	41.28	41.28	-1.15%	125,840
Feb 6, 2026	41.60	42.90	41.60	41.76	41.76	-1.51%	32,705
Feb 5, 2026	42.59	43.44	41.78	42.40	42.40	-0.45%	125,854
Feb 4, 2026	42.59	42.59	41.76	42.59	42.59	1.99%	120,129
Feb 3, 2026	41.68	41.76	41.27	41.76	41.76	1.98%	55,017
Feb 2, 2026	41.09	41.18	40.05	40.95	40.95	1.41%	105,379
Feb 1, 2026	40.30	40.38	38.87	40.38	40.38	2.00%	98,905
Jan 30, 2026	38.99	40.00	38.99	39.59	39.59	-0.48%	181,328
Jan 29, 2026	40.65	40.65	39.30	39.78	39.78	-0.80%	145,530
Jan 28, 2026	39.26	40.86	39.26	40.10	40.10	0.10%	336,062
Jan 27, 2026	40.10	41.33	40.06	40.06	40.06	-1.98%	52,527
Jan 23, 2026	41.11	42.53	40.87	40.87	40.87	-1.99%	200,033
Jan 22, 2026	43.30	43.30	41.70	41.70	41.70	-2.00%	163,040
Jan 21, 2026	43.90	43.90	42.55	42.55	42.55	-1.98%	88,103
Jan 20, 2026	44.85	44.85	43.41	43.41	43.41	-1.99%	83,705
Jan 19, 2026	45.67	45.67	44.01	44.29	44.29	-1.09%	331,663
Jan 16, 2026	44.78	44.78	44.78	44.78	44.78	1.98%	154,253
Jan 14, 2026	43.00	43.91	42.20	43.91	43.91	2.00%	190,080
Jan 13, 2026	43.85	43.85	43.05	43.05	43.05	-1.98%	53,772
Jan 12, 2026	44.05	45.55	43.85	43.92	43.92	-1.83%	295,111
Jan 9, 2026	43.56	45.32	43.56	44.74	44.74	0.68%	773,607
Jan 8, 2026	45.80	45.80	44.02	44.44	44.44	-1.05%	1,239,131
Jan 7, 2026	44.91	44.91	44.91	44.91	44.91	2.00%	103,129
Jan 6, 2026	44.03	44.03	44.03	44.03	44.03	1.99%	55,135
Jan 5, 2026	43.17	43.17	43.17	43.17	43.17	1.98%	74,959
Jan 2, 2026	42.33	42.33	42.33	42.33	42.33	2.00%	103,659
Jan 1, 2026	41.50	41.50	41.50	41.50	41.50	1.99%	207,521
Dec 31, 2025	40.69	40.69	40.69	40.69	40.69	1.98%	133,480
Dec 30, 2025	39.90	39.90	39.90	39.90	39.90	1.99%	135,847
Dec 29, 2025	39.12	39.12	39.12	39.12	39.12	1.98%	46,742
Dec 26, 2025	38.36	38.36	38.36	38.36	38.36	1.99%	81,926
Dec 24, 2025	37.61	37.61	37.61	37.61	37.61	1.98%	20,704
Dec 23, 2025	36.88	36.88	36.88	36.88	36.88	1.99%	166,084
Dec 22, 2025	36.15	36.16	36.15	36.16	36.16	1.97%	177,310