Action Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	43.60	43.60	42.55	42.80	42.80	-1.83%	8,864
Jul 23, 2026	44.00	44.00	43.40	43.60	43.60	-0.91%	3,075
Jul 22, 2026	44.40	44.40	43.40	44.00	44.00	-0.90%	3,370
Jul 21, 2026	42.40	44.50	42.40	44.40	44.40	4.72%	41,477
Jul 20, 2026	41.30	42.40	41.30	42.40	42.40	3.79%	4,978
Jul 17, 2026	41.50	41.50	39.20	40.85	40.85	-2.04%	8,326
Jul 16, 2026	42.65	42.70	41.20	41.70	41.70	-2.46%	3,336
Jul 15, 2026	43.10	43.15	40.85	42.75	42.75	-1.04%	11,459
Jul 14, 2026	43.50	43.60	42.50	43.20	43.20	-	7,982
Jul 13, 2026	42.00	43.45	42.00	43.20	43.20	2.86%	22,452
Jul 10, 2026	42.30	42.30	41.50	42.00	42.00	-0.71%	3,804
Jul 9, 2026	40.80	42.30	40.50	42.30	42.30	3.68%	10,616
Jul 8, 2026	40.60	40.90	40.40	40.80	40.80	0.62%	4,453
Jul 7, 2026	40.80	40.90	40.00	40.55	40.55	-0.61%	5,732
Jul 6, 2026	39.80	40.80	39.80	40.80	40.80	2.51%	9,890
Jul 3, 2026	39.85	39.90	39.50	39.80	39.80	-0.13%	9,529
Jul 2, 2026	39.75	39.85	39.25	39.85	39.85	0.50%	8,432
Jul 1, 2026	38.00	39.80	38.00	39.65	39.65	4.34%	10,602
Jun 30, 2026	37.80	38.00	37.55	38.00	38.00	0.53%	3,680
Jun 29, 2026	37.25	37.90	36.50	37.80	37.80	1.34%	5,644
Jun 26, 2026	36.30	38.00	36.30	37.30	37.30	2.61%	17,066
Jun 25, 2026	35.30	36.35	35.30	36.35	36.35	2.83%	11,213
Jun 24, 2026	36.25	36.55	35.35	35.35	35.35	-2.88%	13,670
Jun 23, 2026	36.35	36.55	36.00	36.40	36.40	-0.41%	11,131
Jun 22, 2026	36.75	36.80	36.00	36.55	36.55	-0.68%	6,712
Jun 19, 2026	36.45	37.05	36.45	36.80	36.80	0.96%	3,714
Jun 18, 2026	35.70	36.80	35.50	36.45	36.45	-0.14%	8,246
Jun 17, 2026	36.20	36.70	36.05	36.50	36.50	-1.88%	9,963
Jun 16, 2026	36.60	37.25	35.55	37.20	37.20	3.48%	6,975
Jun 15, 2026	36.10	37.60	35.20	35.95	35.95	-0.28%	11,630
Jun 12, 2026	36.25	36.45	36.00	36.05	36.05	0.28%	2,461
Jun 11, 2026	35.00	35.95	34.65	35.95	35.95	3.16%	4,806
Jun 10, 2026	35.00	35.35	34.00	34.85	34.85	-0.85%	6,983
Jun 9, 2026	36.45	36.45	34.20	35.15	35.15	-3.57%	13,473
Jun 8, 2026	36.45	36.75	35.65	36.45	36.45	-	3,929
Jun 5, 2026	36.80	37.25	36.20	36.45	36.45	-0.14%	4,560
Jun 3, 2026	36.35	37.65	36.35	36.50	36.50	0.41%	10,045
Jun 2, 2026	36.00	36.50	35.60	36.35	36.35	1.11%	3,566
Jun 1, 2026	36.00	36.40	35.15	35.95	35.95	0.14%	6,855
May 29, 2026	36.50	37.00	35.50	35.90	35.90	-1.64%	4,235
May 28, 2026	36.60	36.90	35.50	36.50	36.50	2.53%	8,038
May 27, 2026	36.05	36.05	35.20	35.60	35.60	-1.25%	7,443
May 26, 2026	37.65	37.95	35.40	36.05	36.05	-4.25%	16,521
May 25, 2026	36.50	37.80	36.35	37.65	37.65	3.86%	16,947
May 22, 2026	35.40	36.50	34.55	36.25	36.25	3.72%	21,727
May 21, 2026	35.00	35.20	34.10	34.95	34.95	2.79%	14,527
May 20, 2026	32.50	34.40	32.50	34.00	34.00	8.45%	43,291
May 19, 2026	31.10	31.50	31.05	31.35	31.35	1.13%	6,743
May 18, 2026	30.40	31.25	30.40	31.00	31.00	1.97%	11,191
May 15, 2026	30.50	31.00	29.95	30.40	30.40	0.66%	6,226