Action Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.30	30.35	29.40	29.90	29.90	-1.32%	19,167
Mar 5, 2026	30.05	30.35	30.00	30.30	30.30	0.83%	8,512
Mar 4, 2026	30.05	30.85	30.00	30.05	30.05	-	21,108
Mar 3, 2026	30.50	31.30	29.95	30.05	30.05	-1.48%	27,073
Mar 2, 2026	31.50	31.50	30.30	30.50	30.50	-4.69%	12,711
Feb 27, 2026	32.10	32.40	31.10	32.00	32.00	1.59%	8,989
Feb 26, 2026	30.45	33.00	30.25	31.50	31.50	3.96%	11,494
Feb 25, 2026	31.20	31.20	30.05	30.30	30.30	-2.88%	5,466
Feb 24, 2026	31.30	31.35	30.85	31.20	31.20	-0.32%	5,242
Feb 23, 2026	30.30	31.80	30.00	31.30	31.30	2.12%	15,221
Feb 20, 2026	30.05	30.65	29.60	30.65	30.65	2.17%	13,302
Feb 19, 2026	30.65	30.70	29.55	30.00	30.00	-2.28%	9,079
Feb 18, 2026	30.30	30.90	29.85	30.70	30.70	2.16%	3,785
Feb 17, 2026	30.35	30.35	30.00	30.05	30.05	-1.80%	421
Feb 16, 2026	30.90	30.90	30.40	30.60	30.60	1.49%	5,075
Feb 13, 2026	30.45	30.90	29.95	30.15	30.15	-0.82%	2,370
Feb 12, 2026	29.75	30.40	29.50	30.40	30.40	2.18%	6,905
Feb 11, 2026	29.75	29.85	29.50	29.75	29.75	0.17%	8,046
Feb 10, 2026	30.20	30.20	29.25	29.70	29.70	-1.66%	7,930
Feb 9, 2026	30.30	30.45	30.00	30.20	30.20	0.67%	6,104
Feb 6, 2026	30.80	31.00	29.35	30.00	30.00	-2.44%	11,199
Feb 5, 2026	30.40	31.10	30.00	30.75	30.75	0.82%	11,388
Feb 4, 2026	31.45	31.50	30.40	30.50	30.50	-3.33%	29,469
Feb 3, 2026	31.65	31.65	30.50	31.55	31.55	-0.32%	5,108
Feb 2, 2026	32.35	32.35	30.30	31.65	31.65	-1.86%	10,517
Jan 30, 2026	32.00	32.45	31.90	32.25	32.25	-0.15%	3,172
Jan 29, 2026	32.70	32.70	32.00	32.30	32.30	-	2,759
Jan 28, 2026	32.70	32.70	31.80	32.30	32.30	-0.92%	2,820
Jan 27, 2026	32.75	32.75	32.05	32.60	32.60	0.46%	3,539
Jan 26, 2026	32.30	32.75	31.95	32.45	32.45	0.46%	4,561
Jan 23, 2026	32.75	32.75	32.00	32.30	32.30	-1.52%	803
Jan 22, 2026	31.80	32.90	31.70	32.80	32.80	2.50%	4,255
Jan 21, 2026	32.35	32.40	31.40	32.00	32.00	-1.08%	6,713
Jan 20, 2026	32.50	32.60	32.10	32.35	32.35	-0.92%	2,048
Jan 19, 2026	32.85	32.85	32.30	32.65	32.65	-0.76%	2,360
Jan 16, 2026	32.60	32.95	32.20	32.90	32.90	0.92%	4,389
Jan 15, 2026	32.80	33.85	32.60	32.60	32.60	-0.31%	18,537
Jan 14, 2026	32.65	33.20	32.50	32.70	32.70	-0.91%	4,848
Jan 13, 2026	33.25	33.30	33.00	33.00	33.00	-0.45%	4,101
Jan 12, 2026	32.65	33.15	32.60	33.15	33.15	1.53%	6,470
Jan 9, 2026	33.20	33.25	32.20	32.65	32.65	-1.66%	6,232
Jan 8, 2026	32.95	33.20	32.35	33.20	33.20	0.61%	9,283
Jan 7, 2026	33.20	33.25	32.50	33.00	33.00	-0.60%	9,002
Jan 5, 2026	32.20	33.20	31.95	33.20	33.20	3.91%	25,739
Jan 2, 2026	31.50	32.30	31.10	31.95	31.95	1.43%	18,274
Dec 30, 2025	30.60	31.80	30.50	31.50	31.50	2.94%	15,116
Dec 29, 2025	30.30	30.60	29.50	30.60	30.60	2.17%	5,988
Dec 23, 2025	30.40	30.40	29.90	29.95	29.95	-0.99%	5,468
Dec 22, 2025	30.30	30.30	29.90	30.25	30.25	-0.17%	4,112
Dec 19, 2025	30.45	30.50	30.25	30.30	30.30	-0.33%	2,549