ACS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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