ACLLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	98.98	98.98	98.98	98.98	98.98	-3.42%	291
Jun 25, 2026	102.84	103.97	102.49	102.49	102.49	0.92%	2,706
Jun 24, 2026	101.34	101.56	101.34	101.56	101.56	0.10%	2,489
Jun 23, 2026	101.46	101.46	101.46	101.46	101.46	-4.51%	515
Jun 22, 2026	105.80	106.40	105.80	106.25	106.25	2.91%	970
Jun 18, 2026	104.41	104.41	103.25	103.25	103.25	1.92%	427
Jun 16, 2026	100.64	101.31	100.64	101.31	101.31	4.57%	1,993
Jun 15, 2026	95.99	96.88	95.70	96.88	96.88	2.92%	1,491
Jun 12, 2026	94.13	94.13	94.13	94.13	94.13	0.25%	446
Jun 11, 2026	92.82	95.00	92.82	93.89	93.89	-1.36%	1,688
Jun 10, 2026	96.66	96.66	95.18	95.18	95.18	-1.43%	1,825
Jun 9, 2026	99.77	99.77	96.56	96.56	96.56	-1.89%	1,423
Jun 8, 2026	98.42	98.42	98.42	98.42	98.42	0.41%	461
Jun 5, 2026	97.86	98.01	97.82	98.01	98.01	-0.42%	934
Jun 4, 2026	97.77	98.42	97.77	98.42	98.42	0.11%	467
Jun 3, 2026	98.28	98.89	98.28	98.31	98.31	0.54%	891
Jun 2, 2026	97.30	98.26	97.30	97.79	97.79	0.23%	1,185
Jun 1, 2026	97.56	97.56	97.56	97.56	97.56	-2.81%	945
May 29, 2026	99.56	100.49	99.08	100.38	100.38	-1.59%	1,726
May 28, 2026	100.15	102.00	100.15	102.00	102.00	0.21%	1,597
May 27, 2026	102.35	102.35	101.31	101.79	101.79	-0.08%	1,282
May 26, 2026	101.87	101.87	101.87	101.87	101.87	1.13%	659
May 22, 2026	99.40	100.74	99.40	100.74	100.74	2.46%	857
May 21, 2026	98.96	98.96	98.32	98.32	98.32	-3.61%	1,018
May 20, 2026	102.44	103.00	102.00	102.00	102.00	-3.36%	1,065
May 19, 2026	103.70	105.55	103.70	105.55	105.55	-3.13%	474
May 18, 2026	109.43	109.43	108.32	108.96	108.96	-1.79%	1,001
May 13, 2026	110.90	110.95	110.90	110.95	110.95	3.82%	622
May 12, 2026	108.90	108.90	106.41	106.87	106.87	-3.91%	1,844
May 11, 2026	110.29	111.24	110.29	111.22	111.22	-2.34%	848
May 8, 2026	113.41	113.89	113.41	113.89	113.89	1.19%	839
May 7, 2026	114.16	114.16	112.55	112.55	112.55	-2.65%	743
May 6, 2026	114.56	116.79	114.56	116.79	115.61	4.89%	875
May 5, 2026	109.80	111.80	109.80	111.35	110.22	3.82%	2,752
May 1, 2026	107.25	107.25	107.25	107.25	106.16	0.09%	471
Apr 29, 2026	107.15	107.15	107.15	107.15	106.07	1.08%	597
Apr 28, 2026	107.82	107.82	106.00	106.00	104.93	-2.48%	1,229
Apr 27, 2026	109.00	109.00	108.70	108.70	107.60	-0.69%	1,140
Apr 24, 2026	108.01	109.46	108.01	109.46	108.35	0.06%	643
Apr 23, 2026	110.00	110.00	109.39	109.39	108.28	2.56%	831
Apr 22, 2026	105.63	106.66	105.63	106.66	105.58	1.78%	527
Apr 20, 2026	105.64	105.64	104.79	104.79	103.73	-2.17%	1,600
Apr 17, 2026	106.35	107.67	106.35	107.11	106.03	5.71%	1,332
Apr 16, 2026	101.66	101.66	101.33	101.33	100.30	-0.42%	377
Apr 15, 2026	102.10	102.58	101.72	101.76	100.73	-1.68%	1,327
Apr 13, 2026	102.76	103.50	102.76	103.50	102.45	2.17%	445
Apr 10, 2026	101.31	101.31	101.31	101.31	100.28	1.30%	571
Apr 9, 2026	100.00	100.00	100.00	100.00	98.99	0.28%	1,004
Apr 8, 2026	99.71	99.73	99.49	99.73	98.72	7.38%	1,095
Apr 7, 2026	94.05	94.05	92.63	92.87	91.93	-0.86%	954