ACES Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.90	60.90	56.20	60.10	60.10	6.37%	2,386,895
Apr 1, 2026	56.00	56.90	56.00	56.50	56.50	3.67%	666,430
Mar 31, 2026	56.00	57.30	54.50	54.50	54.50	-3.54%	953,603
Mar 30, 2026	58.00	58.30	56.30	56.50	56.50	-4.56%	1,394,713
Mar 27, 2026	58.60	59.20	58.10	59.20	59.20	-0.17%	683,031
Mar 26, 2026	59.60	61.30	59.10	59.30	59.30	0.34%	1,111,905
Mar 25, 2026	59.80	59.80	58.60	59.10	59.10	1.55%	363,456
Mar 24, 2026	59.50	59.80	57.40	58.20	58.20	-0.51%	1,020,479
Mar 23, 2026	59.30	59.80	58.50	58.50	58.50	-3.78%	1,318,101
Mar 20, 2026	61.90	62.60	60.80	60.80	60.80	-2.09%	1,225,850
Mar 19, 2026	61.80	63.00	61.20	62.10	62.10	-	1,328,893
Mar 18, 2026	61.70	62.50	60.60	62.10	62.10	1.64%	1,339,323
Mar 17, 2026	60.90	61.80	60.50	61.10	61.10	1.33%	1,002,192
Mar 16, 2026	60.20	60.90	59.50	60.30	60.30	1.17%	879,596
Mar 13, 2026	59.30	60.70	59.20	59.60	59.60	-0.67%	947,785
Mar 12, 2026	61.30	62.00	60.00	60.00	60.00	-0.66%	1,670,704
Mar 11, 2026	59.60	60.80	59.50	60.40	60.40	2.20%	837,543
Mar 10, 2026	61.00	61.10	59.00	59.10	59.10	-0.67%	1,222,272
Mar 9, 2026	59.50	60.20	58.00	59.50	59.50	-6.45%	2,077,984
Mar 6, 2026	63.70	64.90	62.50	63.60	63.60	-0.31%	2,713,098
Mar 5, 2026	61.40	64.90	60.30	63.80	63.80	6.33%	3,119,145
Mar 4, 2026	62.00	62.10	59.80	60.00	60.00	-5.36%	1,717,618
Mar 3, 2026	65.50	66.30	63.00	63.40	63.40	-2.61%	1,895,823
Mar 2, 2026	63.30	66.00	62.60	65.10	65.10	0.93%	1,723,843
Feb 26, 2026	64.80	65.20	63.80	64.50	64.50	-0.31%	1,298,677
Feb 25, 2026	66.30	66.50	64.40	64.70	64.70	-2.41%	1,688,110
Feb 24, 2026	63.80	66.30	63.60	66.30	66.30	3.59%	2,369,295
Feb 23, 2026	64.80	65.00	63.50	64.00	64.00	-0.31%	1,404,015
Feb 11, 2026	65.60	66.60	64.20	64.20	64.20	0.94%	3,160,095
Feb 10, 2026	65.80	67.20	63.60	63.60	63.60	-	2,938,451
Feb 9, 2026	62.60	64.20	62.30	63.60	63.60	4.09%	1,672,393
Feb 6, 2026	61.70	62.10	60.30	61.10	61.10	-1.13%	1,558,472
Feb 5, 2026	64.00	64.40	61.80	61.80	61.80	-4.19%	2,038,270
Feb 4, 2026	64.10	65.80	64.10	64.50	64.50	-0.62%	1,297,002
Feb 3, 2026	65.00	65.40	62.70	64.90	64.90	0.78%	2,339,520
Feb 2, 2026	64.30	66.20	63.50	64.40	64.40	-0.31%	2,371,686
Jan 30, 2026	66.00	66.30	64.20	64.60	64.60	-2.71%	2,463,251
Jan 29, 2026	68.40	68.60	65.40	66.40	66.40	-4.18%	4,437,266
Jan 28, 2026	67.90	70.50	67.30	69.30	69.30	2.36%	13,871,190
Jan 27, 2026	63.80	69.30	63.30	67.70	67.70	6.45%	10,334,150
Jan 26, 2026	63.60	64.00	62.70	63.60	63.60	-	1,528,225
Jan 23, 2026	65.40	66.00	63.30	63.60	63.60	-2.15%	3,342,598
Jan 22, 2026	63.40	65.40	63.00	65.00	65.00	3.34%	3,174,705
Jan 21, 2026	62.10	64.40	61.80	62.90	62.90	0.96%	1,910,576
Jan 20, 2026	63.50	63.80	62.10	62.30	62.30	-1.42%	1,590,115
Jan 19, 2026	62.90	64.90	62.70	63.20	63.20	1.44%	3,018,952
Jan 16, 2026	62.60	63.70	62.00	62.30	62.30	0.81%	1,672,817
Jan 15, 2026	63.20	63.30	61.80	61.80	61.80	-1.59%	1,264,574
Jan 14, 2026	62.50	63.60	61.90	62.80	62.80	1.29%	1,802,645
Jan 13, 2026	62.50	63.20	61.60	62.00	62.00	-0.32%	1,648,169