ACSAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.05	29.21	28.74	29.02	29.02	-0.85%	24,758
Jun 4, 2026	28.91	29.27	28.91	29.27	29.27	1.53%	32,725
Jun 3, 2026	28.83	29.11	28.60	28.83	28.83	1.30%	99,902
Jun 2, 2026	28.49	28.73	28.43	28.46	28.46	-0.25%	37,890
Jun 1, 2026	28.45	28.66	28.28	28.53	28.53	-0.90%	106,091
May 29, 2026	29.05	29.25	28.74	28.79	28.79	-1.07%	67,315
May 28, 2026	29.19	29.27	28.95	29.10	29.10	-0.62%	34,135
May 27, 2026	29.46	29.48	29.16	29.28	29.28	0.35%	33,034
May 26, 2026	29.06	29.18	29.01	29.18	29.18	0.62%	20,848
May 22, 2026	28.64	29.00	28.36	29.00	29.00	-0.82%	271,138
May 21, 2026	28.88	29.24	28.77	29.24	29.24	-0.19%	23,709
May 20, 2026	28.96	29.38	28.86	29.30	29.30	1.51%	26,341
May 19, 2026	29.00	29.00	28.38	28.86	28.86	-2.17%	73,956
May 18, 2026	31.15	31.15	29.50	29.50	29.50	-4.35%	50,842
May 15, 2026	30.83	31.28	30.71	30.84	30.84	-3.18%	35,228
May 14, 2026	31.88	32.01	31.68	31.85	31.85	1.87%	25,638
May 13, 2026	30.93	31.28	30.71	31.27	31.27	3.65%	19,121
May 12, 2026	30.84	30.94	30.17	30.17	30.17	-5.27%	27,191
May 11, 2026	31.48	32.13	31.48	31.85	31.85	-1.27%	26,042
May 8, 2026	32.39	32.52	32.19	32.26	32.26	0.64%	25,526
May 7, 2026	33.14	33.14	31.98	32.05	32.05	-3.04%	33,728
May 6, 2026	32.46	33.08	32.46	33.06	33.06	5.66%	33,345
May 5, 2026	30.95	31.29	30.84	31.29	31.29	10.49%	22,496
May 4, 2026	28.69	28.73	28.25	28.32	28.32	-2.34%	33,243
May 1, 2026	28.90	29.20	28.66	29.00	29.00	0.49%	26,145
Apr 30, 2026	28.48	28.91	28.36	28.86	28.86	4.11%	63,572
Apr 29, 2026	27.99	28.04	27.64	27.72	27.72	-0.79%	26,410
Apr 28, 2026	28.09	28.09	27.69	27.94	27.94	-1.65%	56,208
Apr 27, 2026	28.68	28.69	28.29	28.41	28.41	-1.22%	29,785
Apr 24, 2026	28.61	28.76	28.49	28.76	28.76	-	18,961
Apr 23, 2026	28.79	29.00	28.74	28.76	28.76	0.31%	31,907
Apr 22, 2026	28.94	28.94	28.56	28.67	28.67	0.84%	38,202
Apr 21, 2026	28.74	28.82	28.12	28.43	28.43	-1.93%	23,802
Apr 20, 2026	28.88	28.99	28.77	28.99	28.99	-	16,501
Apr 17, 2026	29.06	29.09	28.80	28.99	28.99	0.69%	87,655
Apr 16, 2026	29.04	29.04	28.49	28.79	28.79	-0.45%	36,189
Apr 15, 2026	29.20	29.20	28.74	28.92	28.92	-1.25%	78,000
Apr 14, 2026	29.34	29.42	29.14	29.29	29.29	4.63%	23,974
Apr 13, 2026	27.76	28.23	27.74	27.99	27.99	-0.43%	19,983
Apr 10, 2026	28.40	28.40	27.99	28.11	28.11	-0.39%	19,606
Apr 9, 2026	27.77	28.32	27.77	28.22	28.22	1.40%	415,735
Apr 8, 2026	27.82	27.86	27.58	27.83	27.83	6.18%	48,671
Apr 7, 2026	25.86	26.21	25.64	26.21	26.21	1.39%	88,012
Apr 6, 2026	25.93	25.99	25.38	25.85	25.85	0.90%	41,942
Apr 2, 2026	24.90	26.28	24.86	25.62	25.62	-1.69%	63,224
Apr 1, 2026	25.72	26.18	25.66	26.06	26.06	2.60%	129,409
Mar 31, 2026	24.21	25.70	24.13	25.40	25.40	9.11%	73,267
Mar 30, 2026	23.73	23.73	23.20	23.28	23.28	-1.15%	78,633
Mar 27, 2026	23.43	23.84	23.42	23.55	23.55	-1.92%	38,272
Mar 26, 2026	24.17	24.21	23.97	24.01	24.01	-2.87%	50,290