Agencia Comercial Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	14.60	14.60	14.60	14.60	14.60	-3.31%	858
Oct 23, 2026	14.81	15.10	14.81	15.10	15.10	1.63%	1,992
Oct 22, 2026	14.79	15.39	14.79	14.86	14.86	-0.95%	2,756
Oct 21, 2026	15.97	17.56	15.00	15.00	15.00	-4.28%	6,898
Oct 20, 2026	15.67	15.73	15.67	15.67	15.67	-	7,449
Oct 19, 2026	16.91	16.91	15.33	15.67	15.67	-2.12%	9,855
Oct 16, 2026	15.06	17.40	14.99	16.01	16.01	6.10%	39,992
Oct 15, 2026	15.23	15.25	15.00	15.09	15.09	-1.05%	3,236
Oct 14, 2026	15.40	15.40	12.84	15.25	15.25	-0.72%	8,587
Oct 13, 2026	15.03	15.36	15.01	15.36	15.36	2.26%	1,892
Oct 12, 2026	15.22	15.22	15.02	15.02	15.02	-2.72%	5,157
Oct 9, 2026	15.10	15.44	14.89	15.44	15.44	4.43%	2,376
Oct 8, 2026	15.14	15.15	14.67	14.79	14.79	-4.61%	2,391
Oct 7, 2026	14.60	15.50	14.20	15.50	15.50	3.33%	15,066
Oct 6, 2026	14.53	15.00	14.05	15.00	15.00	-	6,020
Oct 5, 2026	14.81	15.00	14.81	15.00	15.00	-	3,318
Oct 2, 2026	14.78	15.00	14.50	15.00	15.00	-0.66%	1,290
Oct 1, 2026	15.43	15.43	14.50	15.10	15.10	3.78%	7,977
Sep 30, 2026	14.30	15.00	14.18	14.55	14.55	0.34%	10,356
Sep 29, 2026	15.00	15.50	14.00	14.50	14.50	2.11%	16,558
Sep 28, 2026	14.85	15.07	13.88	14.20	14.20	-5.33%	21,004
Sep 25, 2026	14.81	15.49	14.79	15.00	15.00	0.70%	22,383
Sep 24, 2026	14.59	14.90	14.58	14.90	14.90	4.82%	1,341
Sep 23, 2026	14.00	14.25	13.81	14.21	14.21	1.50%	5,817
Sep 22, 2026	13.57	14.04	13.57	14.00	14.00	2.94%	8,012
Sep 21, 2026	13.55	14.30	13.55	13.60	13.60	3.34%	9,996
Sep 18, 2026	13.15	13.80	12.90	13.16	13.16	4.94%	24,986
Sep 17, 2026	13.84	13.89	11.19	12.54	12.54	-6.21%	121,592
Sep 16, 2026	13.90	13.90	13.18	13.37	13.37	1.67%	95,645
Sep 15, 2026	13.71	13.89	13.15	13.15	13.15	-5.73%	3,985
Sep 14, 2026	14.44	14.44	13.85	13.95	13.95	1.82%	4,303
Sep 11, 2026	14.00	14.00	13.70	13.70	13.70	0.44%	5,665
Sep 10, 2026	13.90	14.21	13.64	13.64	13.64	-3.54%	3,332
Sep 9, 2026	13.68	14.19	13.68	14.14	14.14	3.44%	3,591
Sep 8, 2026	14.50	14.50	13.18	13.67	13.67	-5.27%	3,123
Sep 4, 2026	14.50	14.95	14.40	14.43	14.43	-1.10%	8,416
Sep 3, 2026	15.00	15.00	14.45	14.59	14.59	-0.82%	4,547
Sep 2, 2026	14.69	14.85	14.52	14.71	14.71	1.34%	4,372
Sep 1, 2026	14.59	14.97	14.37	14.52	14.52	-0.99%	4,124
Aug 31, 2026	14.71	15.05	14.66	14.66	14.66	-1.28%	6,634
Aug 28, 2026	14.75	15.50	14.62	14.85	14.85	2.20%	19,365
Aug 27, 2026	14.70	14.76	14.53	14.53	14.53	0.90%	12,495
Aug 26, 2026	15.10	15.10	14.39	14.40	14.40	0.56%	16,807
Aug 25, 2026	14.90	15.20	14.32	14.32	14.32	-3.24%	16,674
Aug 24, 2026	14.90	15.00	14.70	14.80	14.80	1.16%	20,820
Aug 21, 2026	14.80	14.85	14.60	14.63	14.63	2.16%	6,242
Aug 20, 2026	14.50	14.98	14.32	14.32	14.32	-1.72%	12,326
Aug 19, 2026	14.75	14.75	14.57	14.57	14.57	0.48%	1,557
Aug 18, 2026	14.57	14.70	14.50	14.50	14.50	1.19%	6,695
Aug 17, 2026	14.51	14.70	14.02	14.33	14.33	-1.85%	26,207