ACLLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	81.60	82.87	81.60	82.87	82.87	7.33%	942
Nov 5, 2026	78.80	78.80	77.19	77.21	77.21	-2.37%	2,078
Nov 4, 2026	79.65	79.65	78.82	79.08	79.08	-0.15%	1,907
Nov 2, 2026	79.97	79.97	79.14	79.20	79.20	3.10%	1,283
Oct 30, 2026	77.61	77.61	76.82	76.82	76.82	-5.65%	806
Oct 29, 2026	81.70	81.87	81.34	81.42	81.42	0.45%	6,319
Oct 28, 2026	80.10	81.05	80.10	81.05	81.05	3.10%	1,137
Oct 27, 2026	78.28	78.61	78.28	78.61	78.61	2.01%	955
Oct 26, 2026	77.06	77.06	77.06	77.06	77.06	1.16%	397
Oct 23, 2026	75.68	76.18	75.68	76.18	76.18	-2.56%	743
Oct 22, 2026	79.58	79.58	78.00	78.18	78.18	-2.96%	1,667
Oct 20, 2026	82.00	82.00	80.57	80.57	80.57	-1.97%	1,179
Oct 19, 2026	81.72	82.22	81.72	82.19	82.19	0.24%	1,216
Oct 15, 2026	81.99	81.99	81.99	81.99	81.99	-1.05%	479
Oct 14, 2026	83.69	83.73	82.86	82.86	82.86	-2.00%	1,245
Oct 13, 2026	84.56	85.08	84.55	84.55	84.55	0.38%	868
Oct 8, 2026	84.20	84.23	84.20	84.23	84.23	0.27%	923
Oct 7, 2026	84.84	84.84	84.00	84.00	84.00	-6.53%	810
Oct 5, 2026	90.59	90.59	89.18	89.87	89.87	-1.18%	1,837
Oct 2, 2026	90.75	90.94	90.75	90.94	90.94	3.59%	1,825
Oct 1, 2026	87.79	87.79	87.79	87.79	87.79	0.77%	521
Sep 30, 2026	88.27	88.35	87.12	87.12	87.12	-0.05%	1,819
Sep 29, 2026	89.34	89.34	87.16	87.16	87.16	-3.98%	575
Sep 28, 2026	91.69	91.69	90.77	90.77	90.77	-2.52%	606
Sep 23, 2026	93.10	93.25	92.77	93.12	93.12	-3.12%	1,747
Sep 22, 2026	96.12	96.12	96.12	96.12	96.12	3.00%	490
Sep 21, 2026	93.32	93.32	93.32	93.32	93.32	6.05%	777
Sep 18, 2026	87.99	87.99	87.99	87.99	87.99	2.49%	575
Sep 15, 2026	85.90	85.90	85.86	85.86	85.86	-0.05%	414
Sep 14, 2026	86.20	86.20	85.90	85.90	85.90	-5.18%	621
Sep 11, 2026	90.59	90.59	90.59	90.59	90.59	-2.49%	344
Sep 10, 2026	92.40	92.90	92.40	92.90	92.90	-2.28%	379
Sep 9, 2026	95.88	95.88	95.07	95.07	95.07	-2.16%	490
Sep 8, 2026	96.18	97.17	96.18	97.17	97.17	3.70%	1,203
Sep 4, 2026	94.91	94.91	93.69	93.70	93.70	-0.64%	1,331
Sep 3, 2026	93.50	94.30	93.50	94.30	94.30	4.14%	416
Sep 2, 2026	90.55	90.55	90.55	90.55	90.55	2.27%	441
Sep 1, 2026	89.78	89.78	88.54	88.54	88.54	-1.85%	1,112
Aug 31, 2026	90.05	90.53	89.93	90.21	90.21	-5.08%	1,251
Aug 28, 2026	94.24	95.03	94.24	95.03	95.03	1.95%	1,264
Aug 27, 2026	95.55	95.55	92.65	93.21	93.21	-1.88%	1,121
Aug 26, 2026	95.00	95.00	95.00	95.00	95.00	0.98%	432
Aug 25, 2026	94.08	94.08	94.08	94.08	94.08	1.60%	363
Aug 24, 2026	92.50	92.60	92.50	92.60	92.60	-1.19%	1,248
Aug 21, 2026	93.71	93.71	93.71	93.71	93.71	0.13%	517
Aug 20, 2026	93.60	93.60	93.60	93.60	93.60	0.21%	562
Aug 19, 2026	94.00	94.00	93.40	93.40	93.40	-0.57%	906
Aug 18, 2026	93.94	93.94	93.94	93.94	93.94	-4.12%	482
Aug 17, 2026	94.10	98.80	94.10	97.98	97.98	5.29%	1,467
Aug 13, 2026	93.06	93.06	93.06	93.06	93.06	-	635