Advisors Capital Active ALL Cap (ACALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.38
+0.02 (0.13%)
At close: Apr 2, 2026
ACALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.13% |
| Apr 1, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.72% |
| Mar 31, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.83% |
| Mar 30, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.40% |
| Mar 27, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.65% |
| Mar 26, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.75% |
| Mar 25, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.59% |
| Mar 24, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.26% |
| Mar 23, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.05% |
| Mar 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.49% |
| Mar 19, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.19% |
| Mar 18, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.34% |
| Mar 17, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.26% |
| Mar 16, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.97% |
| Mar 13, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.51% |
| Mar 12, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.52% |
| Mar 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.13% |
| Mar 10, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.19% |
| Mar 9, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.76% |
| Mar 6, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.32% |
| Mar 5, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.62% |
| Mar 4, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.69% |
| Mar 3, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.93% |
| Mar 2, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.06% |
| Feb 27, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.50% |
| Feb 26, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.43% |
| Feb 25, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.75% |
| Feb 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.75% |
| Feb 23, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.05% |
| Feb 20, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% |
| Feb 19, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.25% |
| Feb 18, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.50% |
| Feb 17, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.13% |
| Feb 13, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.13% |
| Feb 12, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.48% |
| Feb 11, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.06% |
| Feb 10, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.25% |
| Feb 9, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.43% |
| Feb 6, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 2.02% |
| Feb 5, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.18% |
| Feb 4, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.37% |
| Feb 3, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.80% |
| Feb 2, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.56% |
| Jan 30, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.37% |
| Jan 29, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.18% |
| Jan 28, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.06% |
| Jan 27, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.37% |
| Jan 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.43% |
| Jan 23, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.06% |
| Jan 22, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.50% |