ACLLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.63%	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	1.31%	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
Apr 6, 2026	93.61	94.00	93.61	93.67	92.73	0.46%	1,424
Apr 2, 2026	92.67	93.60	92.67	93.25	92.30	-0.89%	1,245
Apr 1, 2026	93.54	94.09	93.34	94.09	93.13	5.22%	896
Mar 31, 2026	89.42	89.42	89.42	89.42	88.52	2.92%	1,343
Mar 30, 2026	88.81	88.81	86.88	86.88	86.00	-1.55%	1,185
Mar 27, 2026	87.75	88.25	87.75	88.25	87.36	-7.69%	1,141
Mar 25, 2026	95.44	95.60	95.44	95.60	94.63	1.23%	594
Mar 24, 2026	94.43	94.43	94.43	94.43	93.48	-2.14%	683
Mar 23, 2026	94.07	97.20	94.07	96.50	95.52	3.49%	2,564
Mar 20, 2026	92.33	93.49	92.33	93.25	92.31	-3.22%	1,012
Mar 19, 2026	96.36	96.36	96.36	96.36	95.38	-3.84%	351
Mar 18, 2026	100.15	100.60	100.15	100.20	99.19	-0.38%	692
Mar 17, 2026	99.89	100.58	99.84	100.58	99.56	3.22%	973
Mar 16, 2026	96.11	97.45	95.95	97.45	96.46	3.15%	1,322
Mar 13, 2026	95.32	95.52	94.47	94.47	93.51	0.43%	871
Mar 12, 2026	95.56	95.56	93.30	94.06	93.11	8.59%	1,880
Mar 10, 2026	87.13	87.57	86.62	86.62	85.74	2.10%	1,807
Mar 9, 2026	84.84	85.28	84.37	84.84	83.98	-1.67%	1,126
Mar 6, 2026	86.28	86.28	86.28	86.28	85.41	-2.66%	340
Mar 5, 2026	89.87	89.87	88.64	88.64	87.74	-3.21%	1,655
Mar 4, 2026	91.90	91.90	91.58	91.58	90.65	0.51%	521
Mar 3, 2026	90.88	91.11	90.88	91.11	90.19	-2.63%	354
Mar 2, 2026	94.35	94.35	93.57	93.57	92.62	0.03%	790
Feb 27, 2026	92.25	93.54	92.25	93.54	92.59	-0.03%	1,441
Feb 26, 2026	93.00	93.57	93.00	93.57	92.62	-0.25%	638
Feb 25, 2026	94.78	94.78	93.80	93.80	92.85	-0.69%	537
Feb 24, 2026	94.45	94.45	94.45	94.45	93.50	0.74%	432
Feb 23, 2026	93.76	93.76	93.76	93.76	92.81	-2.69%	830