ACI Formulations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 5, 2026	152.00	157.50	151.00	155.80	155.80	1.96%	132,718
Jul 2, 2026	154.40	155.60	151.80	152.80	152.80	-1.04%	82,018
Jun 30, 2026	154.40	155.60	152.00	154.40	154.40	1.91%	206,845
Jun 29, 2026	150.00	152.70	148.50	151.50	151.50	0.73%	176,658
Jun 28, 2026	149.40	154.10	147.50	150.40	150.40	0.87%	155,320
Jun 25, 2026	149.10	149.40	145.00	149.10	149.10	2.83%	150,505
Jun 24, 2026	145.20	145.60	143.80	145.00	145.00	0.42%	54,125
Jun 23, 2026	143.90	145.80	141.90	144.40	144.40	1.40%	88,854
Jun 22, 2026	142.60	144.80	142.00	142.40	142.40	-0.35%	52,619
Jun 21, 2026	143.30	144.40	142.90	142.90	142.90	-0.35%	49,688
Jun 18, 2026	144.70	144.70	142.50	143.40	143.40	0.42%	64,844
Jun 17, 2026	143.00	144.80	142.60	142.80	142.80	-	39,008
Jun 16, 2026	142.80	144.90	142.40	142.80	142.80	-1.31%	11,966
Jun 15, 2026	145.00	146.00	143.90	144.70	144.70	0.35%	40,286
Jun 14, 2026	143.60	145.60	143.50	144.20	144.20	1.19%	47,893
Jun 11, 2026	143.40	144.70	142.20	142.50	142.50	-1.25%	42,652
Jun 10, 2026	144.30	144.90	143.10	144.30	144.30	-0.14%	53,766
Jun 9, 2026	144.50	145.00	142.80	144.50	144.50	0.63%	60,784
Jun 8, 2026	143.60	145.30	142.60	143.60	143.60	-1.03%	29,877
Jun 7, 2026	144.90	146.40	144.00	145.10	145.10	0.76%	64,724
Jun 4, 2026	142.80	145.40	140.60	144.00	144.00	1.62%	71,876
Jun 3, 2026	143.00	143.90	140.00	141.70	141.70	-0.49%	51,660
Jun 2, 2026	142.40	143.80	139.80	142.40	142.40	1.86%	51,184
Jun 1, 2026	139.80	140.00	138.70	139.80	139.80	0.65%	50,569
May 24, 2026	140.40	140.40	137.90	138.90	138.90	-0.50%	29,909
May 23, 2026	139.90	141.00	139.10	139.60	139.60	-0.07%	25,209
May 21, 2026	139.70	140.30	138.30	139.70	139.70	0.87%	46,038
May 20, 2026	138.50	139.80	137.70	138.50	138.50	0.14%	23,475
May 19, 2026	138.30	140.90	138.10	138.30	138.30	-0.50%	9,007
May 18, 2026	139.00	140.10	138.80	139.00	139.00	-0.86%	12,144
May 17, 2026	139.20	141.20	139.20	140.20	140.20	0.21%	6,366
May 14, 2026	139.90	142.50	138.90	139.90	139.90	0.87%	25,632
May 13, 2026	140.30	141.00	138.20	138.70	138.70	-1.21%	18,097
May 12, 2026	140.40	142.90	139.10	140.40	140.40	0.65%	10,413
May 11, 2026	140.40	140.60	138.60	139.50	139.50	-0.43%	25,498
May 10, 2026	139.60	142.50	139.30	140.10	140.10	0.43%	17,978
May 7, 2026	139.50	142.00	139.10	139.50	139.50	-0.64%	34,581
May 6, 2026	140.40	142.10	140.30	140.40	140.40	-1.40%	20,542
May 5, 2026	142.30	144.00	141.50	142.40	142.40	0.85%	22,891
May 4, 2026	140.30	143.00	140.30	141.20	141.20	0.36%	29,658
May 3, 2026	139.70	144.40	139.70	140.70	140.70	-0.14%	16,411
Apr 30, 2026	140.90	142.80	140.00	140.90	140.90	-0.98%	42,656
Apr 29, 2026	142.30	148.00	141.00	142.30	142.30	-1.11%	45,843
Apr 28, 2026	143.90	144.80	141.30	143.90	143.90	1.62%	41,950
Apr 27, 2026	143.00	144.50	140.00	141.60	141.60	-0.98%	77,450
Apr 26, 2026	151.00	151.00	141.00	143.00	143.00	-5.30%	101,071
Apr 23, 2026	149.00	156.30	147.10	151.00	151.00	1.27%	146,919
Apr 22, 2026	149.10	150.70	142.70	149.10	149.10	4.78%	159,656
Apr 21, 2026	140.50	142.90	140.10	142.30	142.30	2.37%	31,354
Apr 20, 2026	140.30	140.70	138.60	139.00	139.00	0.14%	20,595