Action Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.75	30.00	29.50	29.95	-	0.67%	1,586
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
Dec 18, 2025	30.30	30.50	29.90	30.40	30.40	-	6,839
Dec 17, 2025	30.50	30.50	29.80	30.40	30.40	0.50%	4,348
Dec 16, 2025	30.10	30.50	30.10	30.25	30.25	0.50%	5,304
Dec 15, 2025	30.55	30.60	29.15	30.10	30.10	-1.47%	13,344
Dec 12, 2025	30.70	30.75	30.45	30.55	30.55	-0.49%	5,748
Dec 11, 2025	30.90	30.90	30.50	30.70	30.70	-0.49%	2,267
Dec 10, 2025	30.80	30.90	30.70	30.85	30.85	0.16%	2,664
Dec 9, 2025	30.45	30.90	30.25	30.80	30.80	1.15%	5,431
Dec 8, 2025	30.60	30.70	30.10	30.45	30.45	0.33%	5,323
Dec 5, 2025	30.35	30.70	30.35	30.35	30.35	-	5,613
Dec 4, 2025	30.70	30.80	29.90	30.35	30.35	-1.46%	5,362
Dec 3, 2025	30.85	30.90	30.50	30.80	30.80	-0.32%	5,150
Dec 2, 2025	30.45	30.90	30.20	30.90	30.90	1.48%	9,015
Dec 1, 2025	30.50	30.90	29.95	30.45	30.45	1.67%	11,233
Nov 28, 2025	29.80	30.00	29.05	29.95	29.95	0.50%	2,392
Nov 27, 2025	30.35	30.35	29.40	29.80	29.80	-0.67%	2,114