Advisors Capital Small/Mid Cap (ACSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.03
+0.03 (0.25%)
Aug 27, 2026, 4:00 PM EST
ACSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.00 | 12.03 | 12.00 | 12.03 | - | 0.25% |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Aug 25, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.25% |
| Aug 24, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.25% |
| Aug 21, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.60% |
| Aug 20, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.92% |
| Aug 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.35% |
| Aug 18, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.42% |
| Aug 17, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.00% |
| Aug 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.33% |
| Aug 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.52% |
| Aug 12, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.25% |
| Aug 11, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.94% |
| Aug 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.42% |
| Aug 7, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.37% |
| Aug 6, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.27% |
| Aug 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% |
| Aug 4, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.77% |
| Aug 3, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 2.10% |
| Jul 31, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.35% |
| Jul 30, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.63% |
| Jul 29, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.02% |
| Jul 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.81% |
| Jul 27, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.31% |
| Jul 24, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.24% |
| Jul 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.62% |
| Jul 22, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.52% |
| Jul 21, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.53% |
| Jul 20, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.79% |
| Jul 17, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.12% |
| Jul 16, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.31% |
| Jul 15, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.35% |
| Jul 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jul 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% |
| Jul 10, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% |
| Jul 9, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.06% |
| Jul 8, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.66% |
| Jul 7, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.78% |
| Jul 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.52% |
| Jul 2, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.06% |
| Jul 1, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.35% |
| Jun 30, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.80% |
| Jun 29, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jun 26, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.35% |
| Jun 25, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.91% |
| Jun 24, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.10% |
| Jun 23, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% |
| Jun 22, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.27% |
| Jun 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.57% |
| Jun 17, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.72% |