ACS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.74	33.74	32.42	32.42	32.42	-2.00%	17,007
Jun 1, 2026	33.80	34.40	33.08	33.08	33.08	-1.99%	21,600
May 29, 2026	34.46	35.07	33.71	33.75	33.75	-1.86%	49,109
May 27, 2026	35.20	35.26	34.16	34.39	34.39	-0.52%	20,618
May 26, 2026	34.02	35.09	34.02	34.57	34.57	0.35%	40,080
May 25, 2026	34.38	34.45	33.85	34.45	34.45	1.74%	35,772
May 22, 2026	33.80	34.44	33.14	33.86	33.86	0.24%	11,909
May 21, 2026	33.18	33.79	33.05	33.78	33.78	1.96%	41,414
May 20, 2026	33.00	34.00	32.99	33.13	33.13	-1.57%	43,667
May 19, 2026	33.65	34.70	33.62	33.66	33.66	-1.87%	74,380
May 18, 2026	35.59	35.59	34.30	34.30	34.30	-1.97%	33,087
May 15, 2026	34.27	35.65	34.27	34.99	34.99	0.09%	32,662
May 14, 2026	34.96	34.96	34.96	34.96	34.96	-1.99%	1,065
May 13, 2026	35.67	36.96	35.67	35.67	35.67	-1.98%	17,344
May 12, 2026	36.46	37.00	36.39	36.39	36.39	-1.99%	61,978
May 11, 2026	36.71	37.38	36.03	37.13	37.13	1.14%	17,711
May 8, 2026	36.77	38.00	36.71	36.71	36.71	-1.98%	30,892
May 7, 2026	38.53	38.54	37.17	37.45	37.45	-0.90%	23,127
May 6, 2026	37.17	38.60	37.17	37.79	37.79	-0.16%	38,675
May 5, 2026	38.39	38.39	36.96	37.85	37.85	0.37%	23,891
May 4, 2026	38.94	38.94	37.52	37.71	37.71	-1.49%	21,430
Apr 30, 2026	37.80	38.70	37.58	38.28	38.28	-0.16%	37,314
Apr 29, 2026	38.31	39.37	38.31	38.34	38.34	-1.92%	33,816
Apr 28, 2026	39.09	39.80	39.09	39.09	39.09	-1.98%	9,062
Apr 27, 2026	39.90	41.35	39.88	39.88	39.88	-1.99%	41,068
Apr 24, 2026	41.00	41.00	40.69	40.69	40.69	-2.00%	8,321
Apr 23, 2026	41.80	42.41	40.75	41.52	41.52	-0.14%	124,077
Apr 22, 2026	41.00	41.58	40.13	41.58	41.58	1.99%	77,338
Apr 21, 2026	39.94	40.77	39.70	40.77	40.77	1.98%	61,593
Apr 20, 2026	41.56	41.56	39.94	39.98	39.98	-1.89%	43,605
Apr 17, 2026	40.26	41.00	39.71	40.75	40.75	1.22%	49,402
Apr 16, 2026	41.80	41.80	40.18	40.26	40.26	-1.78%	175,958
Apr 15, 2026	41.65	41.73	40.15	40.99	40.99	0.17%	234,631
Apr 13, 2026	40.92	40.92	40.13	40.92	40.92	1.99%	125,384
Apr 10, 2026	39.99	40.12	39.29	40.12	40.12	1.98%	115,560
Apr 9, 2026	39.34	39.34	39.34	39.34	39.34	2.00%	19,159
Apr 8, 2026	38.57	38.57	38.57	38.57	38.57	1.98%	21,008
Apr 7, 2026	37.44	37.82	37.39	37.82	37.82	2.00%	10,096
Apr 6, 2026	37.08	37.08	36.60	37.08	37.08	1.98%	63,593
Apr 2, 2026	36.37	36.37	35.45	36.36	36.36	1.96%	93,397
Apr 1, 2026	35.10	35.66	35.10	35.66	35.66	1.97%	84,837
Mar 30, 2026	34.31	35.71	34.31	34.97	34.97	-0.11%	118,788
Mar 27, 2026	34.70	35.94	34.54	35.01	35.01	-0.65%	112,919
Mar 25, 2026	34.62	35.80	34.62	35.24	35.24	0.11%	73,335
Mar 24, 2026	34.60	35.89	34.60	35.20	35.20	-0.28%	97,196
Mar 23, 2026	35.30	35.30	35.30	35.30	35.30	-2.00%	15,646
Mar 20, 2026	34.76	36.16	34.76	36.02	36.02	1.58%	233,737
Mar 19, 2026	35.46	35.46	35.46	35.46	35.46	-1.99%	6,610
Mar 18, 2026	36.28	36.50	36.14	36.18	36.18	-1.87%	124,603
Mar 17, 2026	36.92	36.92	36.01	36.87	36.87	1.60%	21,965