ACSAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	27.28	27.33	26.89	27.09	27.09	-1.95%	25,439
Jul 15, 2026	28.17	28.74	27.33	27.63	27.63	0.07%	7,248
Jul 14, 2026	27.28	27.61	27.12	27.61	27.61	3.08%	32,862
Jul 13, 2026	27.39	27.40	26.79	26.79	26.79	-3.02%	34,177
Jul 10, 2026	27.76	27.86	27.36	27.62	27.62	-0.18%	9,108
Jul 9, 2026	28.00	28.00	27.52	27.67	27.67	-0.20%	24,184
Jul 8, 2026	27.42	27.88	26.82	27.73	27.72	0.38%	37,301
Jul 7, 2026	28.00	28.00	27.44	27.62	27.62	-1.64%	54,424
Jul 6, 2026	28.89	28.90	27.89	28.08	28.08	-3.27%	21,253
Jul 2, 2026	28.26	29.03	27.98	29.03	29.03	0.89%	29,192
Jul 1, 2026	28.80	29.45	28.09	28.77	28.77	-0.98%	25,519
Jun 30, 2026	29.86	29.86	28.96	29.06	29.06	-3.47%	49,917
Jun 29, 2026	29.53	30.20	28.24	30.10	30.10	1.16%	19,697
Jun 26, 2026	29.86	29.86	28.46	29.76	29.76	2.65%	37,210
Jun 25, 2026	28.95	29.48	28.78	28.99	28.99	-0.17%	26,744
Jun 24, 2026	28.44	29.08	28.42	29.04	29.04	-0.94%	24,741
Jun 23, 2026	28.99	29.42	28.83	29.32	29.32	-3.16%	25,336
Jun 22, 2026	29.95	30.27	29.76	30.27	30.27	2.71%	33,605
Jun 18, 2026	29.68	29.68	29.27	29.47	29.47	1.53%	43,502
Jun 17, 2026	29.29	29.45	28.91	29.03	29.03	0.89%	31,305
Jun 16, 2026	28.55	28.82	28.55	28.77	28.77	1.04%	59,212
Jun 15, 2026	28.94	28.94	28.45	28.48	28.48	-0.52%	29,530
Jun 12, 2026	28.16	28.73	28.06	28.63	28.63	-0.27%	38,120
Jun 11, 2026	28.09	28.78	27.95	28.70	28.70	7.37%	53,613
Jun 10, 2026	26.94	27.24	26.58	26.73	26.73	-0.48%	38,845
Jun 9, 2026	28.28	28.42	26.46	26.86	26.86	-3.47%	50,525
Jun 8, 2026	28.47	28.49	27.75	27.83	27.83	-2.72%	85,194
Jun 5, 2026	28.64	28.79	28.33	28.61	28.61	-0.85%	25,116
Jun 4, 2026	28.50	28.85	28.50	28.85	28.85	1.53%	33,199
Jun 3, 2026	28.42	28.69	28.19	28.42	28.42	1.30%	101,349
Jun 2, 2026	28.08	28.32	28.02	28.05	28.05	-0.25%	38,439
Jun 1, 2026	28.04	28.25	27.87	28.12	28.12	-0.90%	107,628
May 29, 2026	28.64	28.83	28.33	28.38	28.38	-1.07%	68,290
May 28, 2026	28.77	28.85	28.54	28.68	28.68	-0.62%	34,629
May 27, 2026	29.04	29.06	28.74	28.86	28.86	0.35%	33,512
May 26, 2026	28.65	28.76	28.60	28.76	28.76	0.62%	21,150
May 22, 2026	28.23	28.59	27.96	28.59	28.59	-0.82%	275,067
May 21, 2026	28.47	28.82	28.35	28.82	28.82	-0.19%	24,052
May 20, 2026	28.55	28.96	28.45	28.88	28.88	1.51%	26,722
May 19, 2026	28.59	28.59	27.98	28.45	28.45	-2.17%	75,027
May 18, 2026	30.71	30.71	29.08	29.08	29.08	-4.35%	51,578
May 15, 2026	30.39	30.83	30.27	30.40	30.40	-3.18%	35,738
May 14, 2026	31.43	31.55	31.23	31.40	31.40	1.87%	26,009
May 13, 2026	30.49	30.83	30.27	30.82	30.82	3.65%	19,398
May 12, 2026	30.40	30.50	29.74	29.74	29.74	-5.27%	27,585
May 11, 2026	31.03	31.67	31.03	31.40	31.39	-1.27%	26,419
May 8, 2026	31.93	32.06	31.73	31.80	31.80	0.64%	25,895
May 7, 2026	32.67	32.67	31.52	31.60	31.60	-3.04%	34,216
May 6, 2026	32.00	32.61	32.00	32.59	32.59	5.66%	33,828
May 5, 2026	30.51	30.85	30.40	30.84	30.84	10.49%	22,822