ACSAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	19.70	20.04	19.65	19.90	19.90	2.79%	159,131
Nov 6, 2026	19.03	19.49	18.98	19.36	19.36	1.89%	179,253
Nov 5, 2026	19.60	19.63	18.81	19.00	19.00	-4.52%	134,344
Nov 4, 2026	20.28	20.28	19.75	19.90	19.90	-3.59%	93,963
Nov 3, 2026	20.71	20.78	20.58	20.64	20.64	1.43%	154,000
Nov 2, 2026	20.40	20.68	20.28	20.35	20.35	1.80%	219,145
Oct 30, 2026	20.16	20.34	19.99	19.99	19.99	-3.66%	79,007
Oct 29, 2026	20.40	20.75	20.40	20.75	20.75	1.87%	143,380
Oct 28, 2026	20.32	20.37	20.03	20.37	20.37	-0.63%	159,124
Oct 27, 2026	20.09	20.50	20.01	20.50	20.50	1.74%	242,149
Oct 26, 2026	20.10	20.18	20.00	20.15	20.15	2.91%	211,995
Oct 23, 2026	19.13	19.58	19.09	19.58	19.58	0.26%	116,450
Oct 22, 2026	19.69	19.72	19.38	19.53	19.53	-3.89%	85,633
Oct 21, 2026	20.40	20.48	20.24	20.32	20.32	0.89%	84,844
Oct 20, 2026	19.88	20.29	19.88	20.14	20.14	0.50%	131,261
Oct 19, 2026	20.02	20.21	19.85	20.04	20.04	-0.20%	150,878
Oct 16, 2026	20.33	20.39	19.98	20.08	20.08	-0.15%	71,376
Oct 15, 2026	19.96	20.11	19.50	20.11	20.11	0.90%	413,006
Oct 14, 2026	20.09	20.13	19.87	19.93	19.93	-1.48%	124,991
Oct 13, 2026	20.28	20.39	20.10	20.23	20.23	-1.03%	122,952
Oct 12, 2026	20.56	20.59	20.39	20.44	20.44	-	151,310
Oct 9, 2026	21.24	21.34	20.26	20.44	20.44	-0.87%	154,990
Oct 8, 2026	20.68	20.88	20.39	20.62	20.62	-1.39%	283,582
Oct 7, 2026	21.02	21.06	20.77	20.91	20.91	-3.64%	252,092
Oct 6, 2026	21.01	21.70	21.01	21.70	21.70	2.41%	264,373
Oct 5, 2026	20.95	21.22	20.78	21.19	21.19	-0.94%	90,983
Oct 2, 2026	21.19	21.40	21.15	21.39	21.39	3.43%	45,775
Oct 1, 2026	20.63	20.78	20.47	20.68	20.68	0.78%	116,877
Sep 30, 2026	20.72	20.73	20.52	20.52	20.52	-1.77%	52,177
Sep 29, 2026	20.93	21.06	20.85	20.89	20.89	-1.00%	105,989
Sep 28, 2026	21.20	21.37	21.00	21.10	21.10	-1.59%	96,791
Sep 25, 2026	21.46	21.46	21.28	21.44	21.44	1.04%	53,423
Sep 24, 2026	21.22	21.34	21.05	21.22	21.22	0.90%	170,120
Sep 23, 2026	21.86	21.86	20.90	21.03	21.03	-4.67%	109,784
Sep 22, 2026	21.76	22.06	21.74	22.06	22.06	0.96%	50,889
Sep 21, 2026	21.66	21.89	21.54	21.85	21.85	1.86%	79,313
Sep 18, 2026	21.39	21.46	21.32	21.45	21.45	0.05%	86,441
Sep 17, 2026	21.78	21.86	21.39	21.44	21.44	0.28%	137,684
Sep 16, 2026	21.38	21.58	21.22	21.38	21.38	1.28%	98,862
Sep 15, 2026	21.28	21.28	20.89	21.11	21.11	-1.08%	95,307
Sep 14, 2026	21.23	21.40	21.01	21.34	21.34	-5.99%	126,959
Sep 11, 2026	22.73	22.82	22.65	22.70	22.70	1.48%	72,273
Sep 10, 2026	22.56	22.60	22.32	22.37	22.37	-4.65%	93,305
Sep 9, 2026	23.58	23.69	23.46	23.46	23.46	-2.94%	50,928
Sep 8, 2026	24.13	24.37	24.06	24.17	24.17	2.03%	102,027
Sep 4, 2026	23.48	23.77	23.47	23.69	23.69	1.41%	57,459
Sep 3, 2026	22.97	23.45	22.92	23.36	23.36	2.55%	105,254
Sep 2, 2026	23.45	23.45	22.74	22.78	22.78	-2.77%	94,158
Sep 1, 2026	23.67	23.70	23.42	23.43	23.43	-0.89%	156,681
Aug 31, 2026	23.86	23.88	23.61	23.64	23.64	-0.76%	85,894