ACSAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	25.63	25.70	25.30	25.30	25.30	-1.09%	283,186
Aug 4, 2026	25.68	25.75	25.53	25.58	25.58	0.75%	48,105
Aug 3, 2026	25.06	25.44	25.01	25.39	25.39	0.28%	69,084
Jul 31, 2026	25.54	25.54	25.19	25.32	25.32	0.96%	22,668
Jul 30, 2026	24.99	25.42	24.97	25.08	25.08	3.64%	54,256
Jul 29, 2026	24.40	24.47	24.02	24.20	24.20	-1.43%	34,139
Jul 28, 2026	24.69	24.74	24.19	24.55	24.55	-1.52%	27,725
Jul 27, 2026	25.52	25.52	24.77	24.93	24.93	-4.30%	112,423
Jul 24, 2026	26.11	26.56	25.84	26.05	26.05	-0.08%	41,823
Jul 23, 2026	25.83	26.13	25.77	26.07	26.07	-2.43%	30,240
Jul 22, 2026	26.46	26.75	26.46	26.72	26.72	-0.63%	19,268
Jul 21, 2026	26.78	26.96	26.62	26.89	26.89	0.94%	13,184
Jul 20, 2026	26.85	26.85	26.52	26.64	26.64	-1.19%	21,727
Jul 17, 2026	26.34	27.57	26.34	26.96	26.96	-0.48%	19,290
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