Action Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	28.20	28.60	28.20	28.55	28.55	1.06%	8,481
Apr 21, 2026	28.45	28.45	28.05	28.25	28.25	-0.88%	850
Apr 20, 2026	28.50	28.85	28.10	28.50	28.50	-1.04%	12,104
Apr 17, 2026	28.20	29.00	28.15	28.80	28.80	1.23%	7,826
Apr 16, 2026	28.45	28.60	28.25	28.45	28.45	-0.18%	2,852
Apr 15, 2026	28.40	29.05	28.20	28.50	28.50	-0.52%	3,581
Apr 14, 2026	28.50	29.00	28.15	28.65	28.65	0.70%	135,553
Apr 13, 2026	28.55	28.55	27.90	28.45	28.45	-0.52%	7,116
Apr 10, 2026	29.40	29.40	27.75	28.60	28.60	2.14%	8,283
Apr 9, 2026	28.90	28.90	26.90	28.00	28.00	-1.06%	10,223
Apr 8, 2026	29.40	29.40	28.05	28.30	28.30	-	5,844
Apr 7, 2026	29.25	29.55	28.30	28.30	28.30	-3.25%	14,503
Apr 2, 2026	29.70	29.70	28.50	29.25	29.25	-1.68%	12,573
Apr 1, 2026	29.30	29.85	29.30	29.75	29.75	1.54%	5,409
Mar 31, 2026	28.80	29.90	28.80	29.30	29.30	1.74%	9,193
Mar 30, 2026	28.10	29.00	28.10	28.80	28.80	0.88%	7,438
Mar 27, 2026	29.00	29.00	27.10	28.55	28.55	-0.17%	9,010
Mar 26, 2026	29.00	29.05	28.35	28.60	28.60	-1.38%	6,544
Mar 25, 2026	28.40	29.75	28.40	29.00	29.00	2.11%	3,168
Mar 24, 2026	28.80	28.85	28.35	28.40	28.40	-0.87%	3,455
Mar 23, 2026	29.30	29.30	28.35	28.65	28.65	-2.72%	14,197
Mar 20, 2026	29.60	29.80	29.45	29.45	29.45	-1.17%	10,221
Mar 19, 2026	29.95	29.95	29.70	29.80	29.80	0.17%	7,986
Mar 18, 2026	29.80	30.60	29.60	29.75	29.75	-0.17%	15,970
Mar 17, 2026	29.95	29.95	29.45	29.80	29.80	-0.50%	9,512
Mar 16, 2026	29.85	30.00	29.40	29.95	29.95	0.17%	6,092
Mar 13, 2026	29.00	29.90	28.75	29.90	29.90	1.53%	9,646