ACLLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	87.75	88.25	87.75	88.25	88.25	-7.69%	1,141
Mar 25, 2026	95.44	95.60	95.44	95.60	95.60	1.23%	594
Mar 24, 2026	94.43	94.43	94.43	94.43	94.43	-2.14%	683
Mar 23, 2026	94.07	97.20	94.07	96.50	96.50	3.49%	2,564
Mar 20, 2026	92.33	93.49	92.33	93.25	93.25	-3.22%	1,012
Mar 19, 2026	96.36	96.36	96.36	96.36	96.36	-3.84%	351
Mar 18, 2026	100.15	100.60	100.15	100.20	100.20	-0.38%	692
Mar 17, 2026	99.89	100.58	99.84	100.58	100.58	3.22%	973
Mar 16, 2026	96.11	97.45	95.95	97.45	97.45	3.15%	1,322
Mar 13, 2026	95.32	95.52	94.47	94.47	94.47	0.43%	871
Mar 12, 2026	95.56	95.56	93.30	94.06	94.06	8.59%	1,880
Mar 10, 2026	87.13	87.57	86.62	86.62	86.62	2.10%	1,807
Mar 9, 2026	84.84	85.28	84.37	84.84	84.84	-1.67%	1,126
Mar 6, 2026	86.28	86.28	86.28	86.28	86.28	-2.66%	340
Mar 5, 2026	89.87	89.87	88.64	88.64	88.64	-3.21%	1,655
Mar 4, 2026	91.90	91.90	91.58	91.58	91.58	0.51%	521
Mar 3, 2026	90.88	91.11	90.88	91.11	91.11	-2.63%	354
Mar 2, 2026	94.35	94.35	93.57	93.57	93.57	0.03%	790
Feb 27, 2026	92.25	93.54	92.25	93.54	93.54	-0.03%	1,441
Feb 26, 2026	93.00	93.57	93.00	93.57	93.57	-0.25%	638
Feb 25, 2026	94.78	94.78	93.80	93.80	93.80	-0.69%	537
Feb 24, 2026	94.45	94.45	94.45	94.45	94.45	0.74%	432
Feb 23, 2026	93.76	93.76	93.76	93.76	93.76	-2.69%	830
Feb 20, 2026	96.36	96.36	96.36	96.36	96.36	1.46%	467
Feb 19, 2026	95.22	95.25	94.97	94.97	94.97	-1.52%	805
Feb 18, 2026	96.44	96.44	96.44	96.44	96.44	0.88%	501
Feb 17, 2026	93.54	95.60	93.54	95.60	95.60	3.85%	855
Feb 12, 2026	92.43	92.43	91.60	92.06	92.06	-1.97%	1,754
Feb 11, 2026	94.64	94.64	93.91	93.91	93.91	-1.20%	1,296
Feb 10, 2026	95.05	95.05	95.05	95.05	95.05	-1.39%	566
Feb 9, 2026	95.03	96.39	95.03	96.39	96.39	2.96%	760
Feb 6, 2026	93.62	93.62	93.62	93.62	93.62	2.38%	534
Feb 5, 2026	93.46	93.46	91.45	91.45	91.45	-0.77%	721
Feb 4, 2026	93.30	93.31	91.40	92.15	92.15	-3.86%	3,047
Feb 3, 2026	95.95	96.73	95.85	95.85	95.85	1.45%	1,378
Feb 2, 2026	93.80	94.86	93.80	94.48	94.48	-1.18%	2,319
Jan 30, 2026	96.56	96.56	95.61	95.61	95.61	0.70%	1,182
Jan 29, 2026	95.14	95.14	94.00	94.95	94.95	4.12%	1,405
Jan 28, 2026	91.19	91.19	91.19	91.19	91.19	-1.48%	643
Jan 27, 2026	92.96	93.66	92.56	92.56	92.56	1.32%	1,176
Jan 26, 2026	90.42	91.39	90.42	91.35	91.35	1.38%	2,401
Jan 23, 2026	89.21	90.11	89.01	90.11	90.11	1.89%	1,429
Jan 22, 2026	88.44	88.44	88.44	88.44	88.44	1.67%	530
Jan 21, 2026	86.99	86.99	86.99	86.99	86.99	0.98%	296
Jan 20, 2026	84.60	86.15	84.60	86.15	86.15	1.38%	1,136
Jan 16, 2026	84.03	84.98	84.03	84.98	84.98	4.53%	591
Jan 15, 2026	79.49	81.70	79.49	81.30	81.30	3.51%	936
Jan 14, 2026	78.56	78.70	78.54	78.54	78.54	-1.29%	798
Jan 13, 2026	79.29	79.78	79.29	79.57	79.57	-1.46%	688
Jan 12, 2026	81.06	81.52	80.67	80.75	80.75	-0.45%	1,820