ACAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 14, 2025	33.59	33.59	33.59	33.59	33.59	-0.09%
Jan 13, 2025	33.62	33.62	33.62	33.62	33.62	-0.88%
Jan 10, 2025	33.92	33.92	33.92	33.92	33.92	-1.17%
Jan 8, 2025	34.32	34.32	34.32	34.32	34.32	0.15%
Jan 7, 2025	34.27	34.27	34.27	34.27	34.27	-2.59%
Jan 6, 2025	35.18	35.18	35.18	35.18	35.18	1.65%
Jan 3, 2025	34.61	34.61	34.61	34.61	34.61	2.12%
Jan 2, 2025	33.89	33.89	33.89	33.89	33.89	0.83%
Dec 31, 2024	33.61	33.61	33.61	33.61	33.61	-1.18%
Dec 30, 2024	34.01	34.01	34.01	34.01	34.01	-0.93%
Dec 27, 2024	34.33	34.33	34.33	34.33	34.33	-1.63%
Dec 26, 2024	34.90	34.90	34.90	34.90	34.90	-0.14%
Dec 24, 2024	34.95	34.95	34.95	34.95	34.95	1.19%
Dec 23, 2024	34.54	34.54	34.54	34.54	34.54	1.20%
Dec 20, 2024	34.13	34.13	34.13	34.13	34.13	1.25%
Dec 19, 2024	33.71	33.71	33.71	33.71	33.71	0.36%
Dec 18, 2024	33.59	33.59	33.59	33.59	33.59	-3.84%
Dec 17, 2024	34.93	34.93	34.93	34.93	34.93	-0.68%
Dec 16, 2024	35.17	35.17	35.17	35.17	35.17	1.44%
Dec 13, 2024	34.67	34.67	34.67	34.67	34.67	0.17%
Dec 12, 2024	34.61	34.61	34.61	34.61	34.61	-11.89%
Dec 11, 2024	39.28	39.28	39.28	39.28	39.28	2.05%
Dec 10, 2024	38.49	38.49	38.49	38.49	38.49	-0.93%
Dec 9, 2024	38.85	38.85	38.85	38.85	38.85	-1.99%
Dec 6, 2024	39.64	39.64	39.64	39.64	39.64	0.94%
Dec 5, 2024	39.27	39.27	39.27	39.27	39.27	0.15%
Dec 4, 2024	39.21	39.21	39.21	39.21	39.21	1.69%
Dec 3, 2024	38.56	38.56	38.56	38.56	38.56	1.10%
Dec 2, 2024	38.14	38.14	38.14	38.14	38.14	0.93%
Nov 29, 2024	37.79	37.79	37.79	37.79	37.79	0.93%
Nov 27, 2024	37.44	37.44	37.44	37.44	37.44	-0.93%
Nov 26, 2024	37.79	37.79	37.79	37.79	37.79	1.12%
Nov 25, 2024	37.37	37.37	37.37	37.37	37.37	-0.40%
Nov 22, 2024	37.52	37.52	37.52	37.52	37.52	-0.08%
Nov 21, 2024	37.55	37.55	37.55	37.55	37.55	0.27%
Nov 20, 2024	37.45	37.45	37.45	37.45	37.45	-
Nov 19, 2024	37.45	37.45	37.45	37.45	37.45	2.27%
Nov 18, 2024	36.62	36.62	36.62	36.62	36.62	0.77%
Nov 15, 2024	36.34	36.34	36.34	36.34	36.34	-2.10%
Nov 14, 2024	37.12	37.12	37.12	37.12	37.12	-0.75%
Nov 13, 2024	37.40	37.40	37.40	37.40	37.40	0.35%
Nov 12, 2024	37.27	37.27	37.27	37.27	37.27	0.35%
Nov 11, 2024	37.14	37.14	37.14	37.14	37.14	-0.30%
Nov 8, 2024	37.25	37.25	37.25	37.25	37.25	0.76%
Nov 7, 2024	36.97	36.97	36.97	36.97	36.97	2.78%
Nov 6, 2024	35.97	35.97	35.97	35.97	35.97	2.45%
Nov 5, 2024	35.11	35.11	35.11	35.11	35.11	2.06%
Nov 4, 2024	34.40	34.40	34.40	34.40	34.40	-0.52%
Nov 1, 2024	34.58	34.58	34.58	34.58	34.58	0.82%
Oct 31, 2024	34.30	34.30	34.30	34.30	34.30	-3.03%
Oct 30, 2024	35.37	35.37	35.37	35.37	35.37	-0.28%
Oct 29, 2024	35.47	35.47	35.47	35.47	35.47	1.08%
Oct 28, 2024	35.09	35.09	35.09	35.09	35.09	0.09%
Oct 25, 2024	35.06	35.06	35.06	35.06	35.06	0.63%
Oct 24, 2024	34.84	34.84	34.84	34.84	34.84	0.29%
Oct 23, 2024	34.74	34.74	34.74	34.74	34.74	-1.53%
Oct 22, 2024	35.28	35.28	35.28	35.28	35.28	0.06%
Oct 21, 2024	35.26	35.26	35.26	35.26	35.26	0.80%
Oct 18, 2024	34.98	34.98	34.98	34.98	34.98	0.66%
Oct 17, 2024	34.75	34.75	34.75	34.75	34.75	0.35%
Oct 16, 2024	34.63	34.63	34.63	34.63	34.63	0.41%
Oct 15, 2024	34.49	34.49	34.49	34.49	34.49	-1.34%
Oct 14, 2024	34.96	34.96	34.96	34.96	34.96	0.63%
Oct 11, 2024	34.74	34.74	34.74	34.74	34.74	0.58%
Oct 10, 2024	34.54	34.54	34.54	34.54	34.54	-
Oct 9, 2024	34.54	34.54	34.54	34.54	34.54	0.44%
Oct 8, 2024	34.39	34.39	34.39	34.39	34.39	1.72%
Oct 7, 2024	33.81	33.81	33.81	33.81	33.81	-1.02%
Oct 4, 2024	34.16	34.16	34.16	34.16	34.16	1.43%
Oct 3, 2024	33.68	33.68	33.68	33.68	33.68	0.30%
Oct 2, 2024	33.58	33.58	33.58	33.58	33.58	0.24%
Oct 1, 2024	33.50	33.50	33.50	33.50	33.50	-1.27%
Sep 30, 2024	33.93	33.93	33.93	33.93	33.93	0.41%
Sep 27, 2024	33.79	33.79	33.79	33.79	33.79	-0.91%
Sep 26, 2024	34.10	34.10	34.10	34.10	34.10	0.06%
Sep 25, 2024	34.08	34.08	34.08	34.08	34.08	0.53%
Sep 24, 2024	33.90	33.90	33.90	33.90	33.90	0.59%
Sep 23, 2024	33.70	33.70	33.70	33.70	33.70	0.15%
Sep 20, 2024	33.65	33.65	33.65	33.65	33.65	0.12%
Sep 19, 2024	33.61	33.61	33.61	33.61	33.61	2.47%
Sep 18, 2024	32.80	32.80	32.80	32.80	32.80	-0.46%
Sep 17, 2024	32.95	32.95	32.95	32.95	32.95	0.27%
Sep 16, 2024	32.86	32.86	32.86	32.86	32.86	-0.12%
Sep 13, 2024	32.90	32.90	32.90	32.90	32.90	0.49%
Sep 12, 2024	32.74	32.74	32.74	32.74	32.74	1.49%
Sep 11, 2024	32.26	32.26	32.26	32.26	32.26	3.10%
Sep 10, 2024	31.29	31.29	31.29	31.29	31.29	1.07%
Sep 9, 2024	30.96	30.96	30.96	30.96	30.96	1.61%
Sep 6, 2024	30.47	30.47	30.47	30.47	30.47	-2.65%
Sep 5, 2024	31.30	31.30	31.30	31.30	31.30	0.35%
Sep 4, 2024	31.19	31.19	31.19	31.19	31.19	-0.32%
Sep 3, 2024	31.29	31.29	31.29	31.29	31.29	-3.46%
Aug 30, 2024	32.41	32.41	32.41	32.41	32.41	1.38%
Aug 29, 2024	31.97	31.97	31.97	31.97	31.97	-0.31%
Aug 28, 2024	32.07	32.07	32.07	32.07	32.07	-1.08%
Aug 27, 2024	32.42	32.42	32.42	32.42	32.42	0.34%
Aug 26, 2024	32.31	32.31	32.31	32.31	32.31	-1.10%
Aug 23, 2024	32.67	32.67	32.67	32.67	32.67	1.24%
Aug 22, 2024	32.27	32.27	32.27	32.27	32.27	-1.62%
Aug 21, 2024	32.80	32.80	32.80	32.80	32.80	0.74%