ACES Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	76.30	76.30	73.70	75.90	-	-0.52%	1,223,242
Jun 4, 2026	77.30	78.00	76.30	76.30	76.30	-1.29%	1,479,562
Jun 3, 2026	78.50	78.50	76.70	77.30	77.30	-0.26%	1,945,273
Jun 2, 2026	79.90	79.90	76.10	77.50	77.50	-2.15%	3,043,927
Jun 1, 2026	79.80	80.80	79.20	79.20	79.20	-	2,859,275
May 29, 2026	80.80	81.20	78.80	79.20	79.20	1.15%	2,230,271
May 28, 2026	79.10	81.80	78.30	78.30	78.30	-	6,001,102
May 27, 2026	82.50	82.50	77.60	78.30	78.30	-4.16%	5,057,645
May 26, 2026	81.30	82.50	79.90	81.70	81.70	1.36%	4,608,742
May 25, 2026	81.20	81.50	80.20	80.60	80.60	-0.37%	4,386,528
May 22, 2026	81.80	82.20	80.70	80.90	80.90	-1.10%	5,098,883
May 21, 2026	82.00	83.20	80.50	81.80	81.80	1.87%	9,320,126
May 20, 2026	76.40	80.90	75.30	80.30	80.30	5.66%	5,866,712
May 19, 2026	76.30	78.80	75.70	76.00	76.00	-	3,156,285
May 18, 2026	76.80	76.80	73.30	76.00	76.00	-1.43%	2,815,743
May 15, 2026	81.00	81.70	76.50	77.10	77.10	-3.87%	5,508,039
May 14, 2026	81.90	82.50	80.20	80.20	80.20	-0.12%	4,835,140
May 13, 2026	80.30	81.10	79.20	80.30	80.30	-1.83%	3,510,432
May 12, 2026	82.60	84.00	80.70	81.80	81.80	-0.61%	5,109,091
May 11, 2026	82.50	83.00	77.20	82.30	82.30	-1.20%	7,787,167
May 8, 2026	86.30	86.60	82.10	83.30	83.30	-4.47%	7,012,631
May 7, 2026	90.30	91.40	86.40	87.20	87.20	-0.57%	11,908,630
May 6, 2026	91.40	91.50	85.50	87.70	87.70	-3.84%	13,645,830
May 5, 2026	85.00	91.80	82.70	91.20	91.20	6.29%	17,409,820
May 4, 2026	87.50	87.70	84.20	85.80	85.80	-1.49%	12,666,390
Apr 30, 2026	86.10	90.70	86.10	87.10	87.10	5.58%	27,731,330
Apr 29, 2026	83.50	84.30	81.00	82.50	82.50	-1.32%	14,911,520
Apr 28, 2026	76.80	84.10	75.50	83.60	83.60	9.28%	25,016,000
Apr 27, 2026	77.70	77.80	73.80	76.50	76.50	0.13%	8,131,903
Apr 24, 2026	78.50	78.50	73.60	76.40	76.40	-1.80%	13,395,560
Apr 23, 2026	74.70	77.80	70.30	77.80	77.80	6.38%	18,887,550
Apr 22, 2026	72.00	76.00	71.80	73.90	73.14	3.21%	14,374,140
Apr 21, 2026	68.00	72.90	66.50	71.60	70.86	6.07%	9,025,632
Apr 20, 2026	66.50	68.50	66.50	67.50	66.80	2.90%	4,193,586
Apr 17, 2026	65.00	67.00	64.20	65.60	64.92	1.39%	2,833,763
Apr 16, 2026	64.50	65.20	63.80	64.70	64.03	1.41%	963,763
Apr 15, 2026	65.90	66.50	63.60	63.80	63.14	-1.85%	2,223,679
Apr 14, 2026	66.80	67.20	65.00	65.00	64.33	-1.07%	2,220,236
Apr 13, 2026	66.00	66.70	65.00	65.70	65.02	-0.45%	2,210,945
Apr 10, 2026	65.00	66.60	64.90	66.00	65.32	2.33%	3,228,805
Apr 9, 2026	65.40	65.50	63.90	64.50	63.83	-3.15%	2,674,224
Apr 8, 2026	63.80	66.90	63.40	66.60	65.91	6.22%	5,246,915
Apr 7, 2026	63.10	63.10	60.80	62.70	62.05	4.33%	2,816,137
Apr 2, 2026	57.90	60.90	56.20	60.10	59.48	6.37%	2,386,895
Apr 1, 2026	56.00	56.90	56.00	56.50	55.92	3.67%	666,430
Mar 31, 2026	56.00	57.30	54.50	54.50	53.94	-3.54%	954,754
Mar 30, 2026	58.00	58.30	56.30	56.50	55.92	-4.56%	1,394,713
Mar 27, 2026	58.60	59.20	58.10	59.20	58.59	-0.17%	683,031
Mar 26, 2026	59.60	61.30	59.10	59.30	58.69	0.34%	1,111,905
Mar 25, 2026	59.80	59.80	58.60	59.10	58.49	1.55%	363,456