ACI Formulations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	175.00	177.80	170.40	173.10	173.10	-2.26%	386,052
Jul 22, 2026	175.30	184.70	175.30	177.10	177.10	-2.69%	595,586
Jul 21, 2026	182.00	189.00	181.00	182.00	182.00	-3.40%	470,370
Jul 20, 2026	188.40	189.20	179.20	188.40	188.40	4.67%	1,262,236
Jul 19, 2026	174.00	181.80	172.00	180.00	180.00	2.51%	1,001,043
Jul 16, 2026	176.00	180.10	171.90	175.60	175.60	1.33%	913,805
Jul 15, 2026	173.30	173.30	158.40	173.30	173.30	9.96%	1,685,815
Jul 14, 2026	153.50	158.10	153.20	157.60	157.60	2.40%	186,855
Jul 13, 2026	153.90	156.40	153.10	153.90	153.90	-1.22%	70,784
Jul 12, 2026	153.50	157.00	153.00	155.80	155.80	1.90%	97,744
Jul 9, 2026	151.90	153.50	150.50	152.90	152.90	1.39%	90,721
Jul 8, 2026	152.00	152.90	150.50	150.80	150.80	-0.33%	30,154
Jul 7, 2026	154.50	154.50	151.00	151.30	151.30	-1.88%	106,710
Jul 6, 2026	158.30	158.30	153.00	154.20	154.20	-1.03%	102,014
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