ACS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	35.46	35.46	35.29	35.46	35.46	1.98%	49,474
Dec 18, 2025	34.27	35.49	34.15	34.77	34.77	-0.09%	73,263
Dec 17, 2025	34.37	35.00	34.37	34.80	34.80	1.40%	210,205
Dec 16, 2025	34.37	34.37	33.72	34.32	34.32	1.84%	191,488
Dec 15, 2025	32.80	33.70	32.56	33.70	33.70	2.00%	107,794
Dec 12, 2025	34.04	34.20	33.04	33.04	33.04	-1.99%	91,824
Dec 11, 2025	32.76	33.95	32.76	33.71	33.71	1.23%	36,096
Dec 10, 2025	33.77	34.59	33.30	33.30	33.30	-1.97%	24,980
Dec 9, 2025	34.45	34.80	33.77	33.97	33.97	-1.39%	101,259
Dec 8, 2025	35.75	35.80	34.45	34.45	34.45	-1.99%	49,179
Dec 5, 2025	36.40	36.40	35.15	35.15	35.15	-1.98%	59,193
Dec 4, 2025	36.10	36.69	35.51	35.86	35.86	-0.66%	29,288
Dec 3, 2025	36.49	36.50	35.82	36.10	36.10	-1.23%	86,350
Dec 2, 2025	35.50	36.60	35.45	36.55	36.55	1.22%	104,323
Dec 1, 2025	36.36	37.00	35.74	36.11	36.11	-0.69%	37,740
Nov 28, 2025	37.19	37.34	36.36	36.36	36.36	-1.99%	149,093
Nov 27, 2025	36.35	37.49	36.22	37.10	37.10	0.41%	111,846
Nov 26, 2025	37.02	37.02	36.55	36.95	36.95	1.79%	175,855
Nov 25, 2025	36.42	37.78	36.30	36.30	36.30	-2.00%	147,794
Nov 24, 2025	35.83	37.04	35.60	37.04	37.04	1.98%	146,739
Nov 21, 2025	36.32	37.72	36.32	36.32	36.32	-2.00%	93,447
Nov 20, 2025	37.06	37.85	37.06	37.06	37.06	-1.98%	156,296
Nov 19, 2025	38.97	38.97	37.81	37.81	37.81	-2.00%	144,537
Nov 18, 2025	38.45	39.30	38.23	38.58	38.58	-0.92%	84,494
Nov 17, 2025	39.21	39.99	38.57	38.94	38.94	-0.69%	186,442
Nov 14, 2025	39.98	40.20	39.05	39.21	39.21	-0.73%	205,394
Nov 13, 2025	40.40	40.40	39.23	39.50	39.50	-0.30%	200,929
Nov 12, 2025	39.25	39.93	38.62	39.62	39.62	1.20%	367,627