ACLLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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