ACS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	75.01	75.01	74.96	74.96	74.96	-1.99%	189,531
Oct 5, 2026	77.85	77.85	76.48	76.48	76.48	-2.00%	114,940
Oct 1, 2026	78.04	78.04	78.04	78.04	78.04	-2.00%	482
Sep 30, 2026	79.63	79.63	79.63	79.63	79.63	-1.99%	2,147
Sep 29, 2026	81.25	81.25	81.25	81.25	81.25	-1.99%	1,988
Sep 28, 2026	82.90	82.90	82.90	82.90	82.90	-2.00%	34,619
Sep 25, 2026	77.00	84.59	77.00	84.59	84.59	4.99%	361,749
Sep 24, 2026	75.50	80.59	72.93	80.57	80.57	4.96%	206,753
Sep 23, 2026	76.76	76.76	76.56	76.76	76.76	4.99%	254,622
Sep 22, 2026	72.97	73.11	71.34	73.11	73.11	5.00%	80,835
Sep 21, 2026	69.00	69.63	67.00	69.63	69.63	4.99%	90,005
Sep 18, 2026	63.30	66.32	63.30	66.32	66.32	4.99%	190,451
Sep 17, 2026	60.00	63.17	58.80	63.17	63.17	4.99%	70,563
Sep 16, 2026	58.10	60.75	57.11	60.17	60.17	0.48%	66,793
Sep 15, 2026	61.75	61.75	56.50	59.88	59.88	1.15%	40,078
Sep 11, 2026	58.91	59.90	55.61	59.20	59.20	2.58%	15,411
Sep 10, 2026	61.75	62.00	57.40	57.71	57.71	-3.93%	96,087
Sep 9, 2026	57.50	60.07	57.00	60.07	60.07	5.00%	288,205
Sep 8, 2026	55.90	57.21	55.90	57.21	57.21	4.99%	118,308
Sep 7, 2026	52.60	54.49	50.86	54.49	54.49	4.99%	73,249
Sep 4, 2026	51.89	52.00	50.30	51.90	51.90	0.02%	25,763
Sep 3, 2026	51.40	52.00	50.00	51.89	51.89	0.87%	18,977
Sep 2, 2026	51.63	51.63	50.04	51.44	51.44	-0.37%	9,661
Sep 1, 2026	51.48	53.00	50.10	51.63	51.63	2.02%	32,566
Aug 31, 2026	52.50	52.89	50.05	50.61	50.61	-2.20%	25,145
Aug 28, 2026	50.00	52.00	48.70	51.75	51.75	3.50%	24,797
Aug 27, 2026	49.00	50.00	48.80	50.00	50.00	2.29%	10,497
Aug 26, 2026	50.10	51.00	48.45	48.88	48.88	-4.16%	40,255
Aug 25, 2026	50.91	52.90	50.56	51.00	51.00	-1.12%	23,055
Aug 24, 2026	51.00	54.85	51.00	51.58	51.58	1.50%	195,002
Aug 21, 2026	49.50	51.17	49.50	50.82	50.82	2.34%	62,455
Aug 20, 2026	50.80	50.80	49.59	49.66	49.66	-0.48%	17,334
Aug 19, 2026	47.00	50.80	47.00	49.90	49.90	-0.24%	31,456
Aug 18, 2026	54.49	54.49	49.57	50.02	50.02	-1.92%	49,900
Aug 17, 2026	51.75	52.40	50.60	51.00	51.00	1.82%	66,258
Aug 14, 2026	51.19	52.01	49.51	50.09	50.09	3.30%	47,066
Aug 13, 2026	50.79	51.00	48.25	48.49	48.49	-3.23%	49,485
Aug 12, 2026	50.71	52.47	49.87	50.11	50.11	-1.18%	114,445
Aug 11, 2026	53.29	53.80	49.64	50.71	50.71	0.42%	75,471
Aug 10, 2026	46.25	50.80	44.81	50.50	50.50	9.33%	307,854
Aug 7, 2026	46.30	48.00	44.25	46.19	46.19	-0.30%	49,598
Aug 6, 2026	46.75	46.85	44.77	46.33	46.33	3.81%	189,240
Aug 5, 2026	44.00	44.63	43.36	44.63	44.63	4.99%	107,631
Aug 4, 2026	40.41	42.51	40.40	42.51	42.51	4.99%	182,041
Aug 3, 2026	39.25	41.19	39.25	40.49	40.49	2.22%	11,156
Jul 31, 2026	40.00	40.20	39.40	39.61	39.61	-0.98%	9,495
Jul 30, 2026	39.66	40.06	39.40	40.00	40.00	1.27%	4,795
Jul 29, 2026	40.49	40.49	38.96	39.50	39.50	-1.30%	9,826
Jul 28, 2026	42.10	42.10	38.61	40.02	40.02	-1.28%	9,466
Jul 27, 2026	40.70	41.12	40.47	40.54	40.54	-3.15%	17,454