Ace Integrated Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.47	18.47	17.16	17.62	17.62	-1.51%	843
Sep 10, 2026	18.39	18.39	17.56	17.89	17.89	2.00%	2,437
Sep 9, 2026	18.36	18.36	17.21	17.54	17.54	0.98%	442
Sep 8, 2026	17.17	18.39	17.17	17.37	17.37	-0.97%	1,771
Sep 7, 2026	18.58	18.58	17.52	17.54	17.54	-1.63%	2,039
Sep 4, 2026	17.40	18.70	17.29	17.83	17.83	4.76%	17,975
Sep 3, 2026	17.87	17.87	16.81	17.02	17.02	-1.45%	1,304
Sep 2, 2026	17.45	17.67	17.01	17.27	17.27	-2.04%	5,445
Sep 1, 2026	17.10	19.80	17.10	17.63	17.63	3.40%	11,819
Aug 31, 2026	17.44	17.45	17.01	17.05	17.05	-2.24%	1,733
Aug 28, 2026	17.96	17.96	17.40	17.44	17.44	0.35%	404
Aug 27, 2026	18.16	18.16	17.11	17.38	17.38	-1.92%	1,130
Aug 26, 2026	17.75	17.80	17.50	17.72	17.72	2.96%	3,071
Aug 25, 2026	17.81	18.63	16.98	17.21	17.21	-3.37%	11,753
Aug 24, 2026	18.25	18.25	17.80	17.81	17.81	-0.45%	1,423
Aug 21, 2026	17.75	18.20	17.30	17.89	17.89	0.90%	5,907
Aug 20, 2026	17.66	18.36	17.66	17.73	17.73	-1.01%	276
Aug 19, 2026	18.70	18.80	17.60	17.91	17.91	-1.97%	612
Aug 18, 2026	17.50	18.75	17.50	18.27	18.27	2.76%	4,121
Aug 17, 2026	19.00	19.00	17.60	17.78	17.78	-0.11%	2,698
Aug 14, 2026	17.96	17.98	17.54	17.80	17.80	2.18%	3,254
Aug 13, 2026	18.98	18.98	17.15	17.42	17.42	-5.48%	14,326
Aug 12, 2026	18.99	18.99	18.40	18.43	18.43	-0.32%	3,060
Aug 11, 2026	18.36	19.10	18.35	18.49	18.49	-2.07%	6,201
Aug 10, 2026	19.85	19.85	18.79	18.88	18.88	-	4,870
Aug 7, 2026	19.50	19.50	18.46	18.88	18.88	-0.63%	1,476
Aug 6, 2026	19.78	19.78	18.94	19.00	19.00	-1.45%	3,186
Aug 5, 2026	19.64	19.64	19.00	19.28	19.28	1.00%	1,839
Aug 4, 2026	19.20	19.64	19.01	19.09	19.09	-1.45%	2,179
Aug 3, 2026	19.85	19.85	18.81	19.37	19.37	1.73%	5,575
Jul 31, 2026	19.15	19.74	18.82	19.04	19.04	-0.57%	6,188
Jul 30, 2026	19.70	19.87	19.00	19.15	19.15	-3.62%	6,486
Jul 29, 2026	19.28	19.94	19.25	19.87	19.87	3.49%	2,513
Jul 28, 2026	20.38	20.38	19.15	19.20	19.20	-0.57%	7,828
Jul 27, 2026	19.89	19.94	19.29	19.31	19.31	-1.98%	306
Jul 24, 2026	19.96	19.96	19.14	19.70	19.70	0.51%	1,076
Jul 23, 2026	19.01	19.85	19.01	19.60	19.60	2.30%	3,502
Jul 22, 2026	19.56	19.56	19.00	19.16	19.16	-2.04%	3,606
Jul 21, 2026	20.00	20.00	19.15	19.56	19.56	-2.15%	9,757
Jul 20, 2026	20.12	20.21	19.94	19.99	19.99	-1.58%	4,647
Jul 17, 2026	20.10	20.50	20.00	20.31	20.31	-0.73%	7,978
Jul 16, 2026	20.47	21.50	20.25	20.46	20.46	-0.05%	9,320
Jul 15, 2026	20.70	21.40	20.31	20.47	20.47	-2.52%	2,048
Jul 14, 2026	20.21	21.40	20.21	21.00	21.00	1.50%	978
Jul 13, 2026	20.16	21.88	20.16	20.69	20.69	-1.52%	1,148
Jul 10, 2026	21.60	21.60	20.21	21.01	21.01	0.86%	2,189
Jul 9, 2026	20.74	21.60	20.74	20.83	20.83	0.43%	3,609
Jul 8, 2026	21.06	21.63	20.50	20.74	20.74	-3.22%	19,659
Jul 7, 2026	22.00	22.00	20.81	21.43	21.43	-0.46%	3,740
Jul 6, 2026	21.44	22.89	21.40	21.53	21.53	0.42%	30,568