ACS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	40.23	42.20	38.75	41.86	41.86	4.00%	42,695
Jul 23, 2026	40.59	42.25	40.25	40.25	40.25	-0.12%	12,957
Jul 22, 2026	38.06	40.66	38.06	40.30	40.30	0.70%	23,897
Jul 21, 2026	40.92	41.97	39.71	40.02	40.02	-4.14%	111,894
Jul 20, 2026	42.20	42.28	40.88	41.75	41.75	0.05%	40,085
Jul 17, 2026	42.93	43.15	41.15	41.73	41.73	-3.65%	13,526
Jul 16, 2026	45.40	45.40	42.52	43.31	43.31	-0.62%	22,167
Jul 15, 2026	45.48	46.66	43.21	43.58	43.58	-4.18%	47,797
Jul 14, 2026	46.34	46.34	44.04	45.48	45.48	3.04%	71,175
Jul 13, 2026	43.95	44.14	42.25	44.14	44.14	5.00%	7,102
Jul 10, 2026	41.35	42.50	41.10	42.04	42.04	3.47%	9,303
Jul 9, 2026	41.80	43.04	40.55	40.63	40.63	-4.74%	23,093
Jul 8, 2026	44.00	44.00	41.33	42.65	42.65	-1.95%	11,160
Jul 7, 2026	46.50	46.50	43.50	43.50	43.50	-2.31%	6,995
Jul 6, 2026	46.11	46.11	44.00	44.53	44.53	1.39%	23,230
Jul 3, 2026	44.69	44.93	43.48	43.92	43.92	-0.95%	38,762
Jul 2, 2026	46.25	46.25	43.55	44.34	44.34	0.25%	47,458
Jul 1, 2026	42.68	45.80	41.75	44.23	44.23	0.89%	119,848
Jun 30, 2026	44.05	46.75	43.00	43.84	43.84	-2.27%	57,764
Jun 29, 2026	47.06	47.06	43.19	44.86	44.86	0.09%	335,940
Jun 25, 2026	44.82	44.82	44.82	44.82	44.82	4.99%	11,364
Jun 24, 2026	42.69	42.69	42.69	42.69	42.69	4.99%	11,352
Jun 23, 2026	40.15	41.64	38.80	40.66	40.66	2.52%	33,836
Jun 22, 2026	38.02	40.13	36.92	39.66	39.66	3.77%	931,581
Jun 19, 2026	36.63	38.34	36.63	38.22	38.22	0.47%	18,717
Jun 18, 2026	37.43	38.15	37.29	38.04	38.04	2.04%	3,245
Jun 17, 2026	37.50	39.30	35.56	37.28	37.28	-0.40%	62,562
Jun 16, 2026	37.01	39.46	37.00	37.43	37.43	-2.30%	12,637
Jun 15, 2026	40.00	41.40	37.80	38.31	38.31	-3.70%	58,442
Jun 12, 2026	41.49	41.49	39.04	39.78	39.78	0.66%	50,489
Jun 11, 2026	39.52	39.52	37.44	39.52	39.52	4.99%	17,909
Jun 10, 2026	40.08	40.08	36.31	37.64	37.64	-1.41%	216,221
Jun 9, 2026	38.30	38.30	36.38	38.18	38.18	4.66%	244,635
Jun 8, 2026	35.80	36.48	35.75	36.48	36.48	4.98%	111,168
Jun 5, 2026	33.50	34.75	32.15	34.75	34.75	4.98%	116,686
Jun 4, 2026	32.99	33.15	32.08	33.10	33.10	1.13%	17,901
Jun 3, 2026	32.42	33.05	31.78	32.73	32.73	0.96%	8,402
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