ACLLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	92.42	93.06	92.24	93.06	93.06	1.92%	905
Aug 7, 2026	91.31	91.31	91.31	91.31	91.31	-1.17%	387
Aug 6, 2026	91.63	92.40	91.50	92.39	92.39	0.02%	1,620
Aug 5, 2026	92.37	92.37	92.37	92.37	92.37	1.83%	439
Aug 4, 2026	90.87	90.87	90.71	90.71	90.71	1.39%	706
Aug 3, 2026	89.47	89.47	87.93	89.47	89.47	-1.75%	1,024
Jul 31, 2026	91.06	91.06	91.06	91.06	91.06	-0.60%	341
Jul 30, 2026	90.42	91.61	90.40	91.61	91.61	5.91%	2,668
Jul 29, 2026	86.24	86.75	86.11	86.50	86.50	-2.23%	1,558
Jul 28, 2026	87.99	88.47	87.99	88.47	88.47	-2.73%	1,337
Jul 27, 2026	91.31	91.31	90.95	90.95	90.95	-4.01%	1,099
Jul 24, 2026	94.73	94.80	94.20	94.75	94.75	1.24%	768
Jul 23, 2026	93.31	93.90	93.31	93.59	93.59	0.26%	624
Jul 22, 2026	93.36	93.36	93.36	93.36	93.36	0.22%	349
Jul 21, 2026	93.15	93.15	93.15	93.15	93.15	0.63%	244
Jul 20, 2026	92.57	92.57	92.57	92.57	92.57	-2.17%	408
Jul 16, 2026	94.17	94.62	94.14	94.62	94.62	-3.44%	753
Jul 15, 2026	96.89	97.99	96.89	97.99	97.99	1.68%	709
Jul 14, 2026	97.30	97.42	96.37	96.37	96.37	2.15%	1,228
Jul 13, 2026	94.34	94.34	94.34	94.34	94.34	-0.91%	509
Jul 10, 2026	95.21	95.21	95.21	95.21	95.21	-0.23%	333
Jul 9, 2026	96.47	96.47	95.43	95.43	95.43	1.43%	963
Jul 8, 2026	94.08	94.08	94.08	94.08	94.08	-3.09%	236
Jul 7, 2026	99.25	99.25	97.08	97.08	97.08	-5.32%	1,875
Jul 6, 2026	102.54	102.54	102.54	102.54	102.54	1.78%	309
Jul 1, 2026	100.75	100.75	100.75	100.75	100.75	-0.75%	571
Jun 30, 2026	102.50	102.50	101.51	101.51	101.51	2.46%	997
Jun 29, 2026	97.68	99.07	97.68	99.07	99.07	0.09%	628
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