ACS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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