Ace Integrated Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	22.22	23.63	22.02	22.05	-	-4.30%	27,842
Jun 18, 2026	21.99	23.99	21.69	23.04	23.04	11.30%	171,493
Jun 17, 2026	19.82	21.00	19.82	20.70	20.70	3.97%	10,405
Jun 16, 2026	20.21	20.87	19.61	19.91	19.91	-1.48%	667
Jun 15, 2026	20.20	21.32	20.00	20.21	20.21	0.25%	2,692
Jun 12, 2026	20.43	20.43	19.25	20.16	20.16	0.70%	5,158
Jun 11, 2026	19.50	20.50	19.16	20.02	20.02	2.40%	1,210
Jun 10, 2026	19.94	20.70	19.31	19.55	19.55	-2.20%	1,769
Jun 9, 2026	20.72	20.81	19.77	19.99	19.99	-3.24%	1,414
Jun 8, 2026	19.95	20.90	19.62	20.66	20.66	3.30%	769
Jun 5, 2026	19.67	20.61	19.67	20.00	20.00	-0.94%	889
Jun 4, 2026	20.98	20.98	19.56	20.19	20.19	-3.49%	5,902
Jun 3, 2026	20.60	21.45	20.03	20.92	20.92	1.31%	3,341
Jun 2, 2026	19.50	21.90	19.50	20.65	20.65	7.95%	28,060
Jun 1, 2026	18.75	19.99	18.75	19.13	19.13	-0.47%	868
May 29, 2026	19.56	20.34	19.22	19.22	19.22	-3.37%	5,873
May 27, 2026	19.70	20.10	19.60	19.89	19.89	0.15%	4,436
May 26, 2026	20.43	21.35	19.00	19.86	19.86	-1.49%	12,311
May 25, 2026	20.44	20.44	19.96	20.16	20.16	0.35%	2,867
May 22, 2026	19.70	20.15	19.70	20.09	20.09	1.52%	1,132
May 21, 2026	19.90	20.20	19.51	19.79	19.79	-0.20%	1,972
May 20, 2026	19.10	19.90	19.10	19.83	19.83	3.88%	8,398
May 19, 2026	19.69	19.69	19.09	19.09	19.09	-	1,710
May 18, 2026	19.06	19.80	18.51	19.09	19.09	0.16%	1,155
May 15, 2026	18.98	19.89	18.97	19.06	19.06	0.47%	2,978
May 14, 2026	20.01	20.80	18.50	18.97	18.97	-5.15%	18,002
May 13, 2026	20.01	20.79	19.50	20.00	20.00	-1.43%	2,430
May 12, 2026	20.31	20.95	19.50	20.29	20.29	-0.39%	6,907
May 11, 2026	20.00	20.98	20.00	20.37	20.37	-0.15%	1,333
May 8, 2026	21.18	21.34	20.28	20.40	20.40	-3.64%	3,047
May 7, 2026	20.65	21.98	20.10	21.17	21.17	3.12%	10,024
May 6, 2026	21.98	21.98	20.30	20.53	20.53	-4.73%	12,559
May 5, 2026	20.94	22.00	20.91	21.55	21.55	2.72%	13,409
May 4, 2026	19.50	22.38	19.50	20.98	20.98	7.59%	26,420
Apr 30, 2026	19.99	20.25	19.14	19.50	19.50	0.31%	2,552
Apr 29, 2026	20.06	20.10	19.15	19.44	19.44	-3.09%	6,630
Apr 28, 2026	19.40	20.85	19.40	20.06	20.06	0.15%	6,792
Apr 27, 2026	20.63	20.64	19.22	20.03	20.03	-0.50%	13,828
Apr 24, 2026	20.11	21.80	20.11	20.13	20.13	-1.37%	12,763
Apr 23, 2026	20.58	21.80	19.70	20.41	20.41	-1.31%	111,330
Apr 22, 2026	23.28	24.25	20.21	20.68	20.68	-5.61%	176,513
Apr 21, 2026	18.35	21.91	18.35	21.91	21.91	19.99%	603,108
Apr 20, 2026	18.45	18.45	18.00	18.26	18.26	-0.98%	3,025
Apr 17, 2026	18.22	18.50	18.10	18.44	18.44	1.10%	4,738
Apr 16, 2026	18.24	19.29	18.10	18.24	18.24	0.05%	2,810
Apr 15, 2026	18.60	18.99	17.81	18.23	18.23	-1.94%	5,790
Apr 13, 2026	18.05	18.59	17.34	18.59	18.59	5.57%	3,087
Apr 10, 2026	17.21	19.00	17.21	17.61	17.61	-2.11%	5,018
Apr 9, 2026	17.67	18.45	17.67	17.99	17.99	1.81%	1,780
Apr 8, 2026	18.80	19.00	16.51	17.67	17.67	-3.34%	12,303