Action Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	29.35	31.40	29.35	30.20	30.20	2.20%	34,191
May 13, 2026	29.10	29.70	29.10	29.55	29.55	0.17%	5,641
May 12, 2026	29.85	29.90	29.00	29.50	29.50	-1.34%	5,522
May 11, 2026	30.05	30.05	29.50	29.90	29.90	-0.33%	74,018
May 8, 2026	29.85	30.25	29.85	30.00	30.00	0.50%	4,615
May 7, 2026	30.05	30.60	29.40	29.85	29.85	-0.67%	5,666
May 6, 2026	29.65	30.25	29.50	30.05	30.05	1.35%	6,649
May 5, 2026	29.80	29.80	29.50	29.65	29.65	-0.84%	3,489
May 4, 2026	30.00	30.00	29.50	29.90	29.90	-0.33%	3,722
Apr 30, 2026	30.20	30.25	29.90	30.00	30.00	-0.50%	4,662
Apr 29, 2026	29.15	30.75	29.05	30.15	30.15	3.61%	17,068
Apr 28, 2026	29.25	29.30	28.65	29.10	29.10	0.69%	2,535
Apr 27, 2026	29.50	29.65	28.90	28.90	28.90	-0.34%	8,273
Apr 24, 2026	28.40	29.95	28.40	29.00	29.00	2.65%	145,567
Apr 23, 2026	28.60	28.60	28.20	28.25	28.25	-1.05%	5,694