ACA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2022 | 8.999 | -0.14 | -1.57% | 9.027 | 9.094 | 8.953 | 5,827,006 |
Jun 28 2022 | 9.143 | 0.04 | 0.48% | 9.18 | 9.311 | 9.137 | 4,443,911 |
Jun 27 2022 | 9.099 | -0.08 | -0.87% | 9.229 | 9.296 | 9.036 | 6,050,698 |
Jun 24 2022 | 9.179 | 0.30 | 3.41% | 9.001 | 9.247 | 8.90 | 8,164,814 |
Jun 23 2022 | 8.876 | -0.37 | -3.97% | 9.23 | 9.255 | 8.845 | 11,753,630 |
Jun 22 2022 | 9.243 | -0.15 | -1.64% | 9.209 | 9.323 | 9.08 | 7,918,067 |
Jun 21 2022 | 9.397 | 0.19 | 2.06% | 9.212 | 9.569 | 9.207 | 7,629,402 |
Jun 20 2022 | 9.207 | 0.22 | 2.44% | 9.008 | 9.272 | 8.884 | 6,400,990 |
Jun 17 2022 | 8.988 | 0.08 | 0.95% | 8.974 | 9.146 | 8.901 | 15,108,565 |
Jun 16 2022 | 8.903 | -0.15 | -1.65% | 9.05 | 9.05 | 8.776 | 7,333,998 |
Jun 15 2022 | 9.052 | 0.22 | 2.48% | 9.122 | 9.208 | 9.042 | 7,998,931 |
Jun 14 2022 | 8.833 | 0.02 | 0.18% | 8.926 | 8.935 | 8.712 | 6,972,076 |
Jun 13 2022 | 8.817 | -0.41 | -4.46% | 9.09 | 9.09 | 8.73 | 11,657,161 |
Jun 10 2022 | 9.229 | -0.58 | -5.91% | 9.71 | 9.71 | 9.162 | 14,718,858 |
Jun 09 2022 | 9.809 | -0.18 | -1.75% | 9.92 | 10.032 | 9.796 | 8,262,559 |
Jun 08 2022 | 9.984 | -0.03 | -0.32% | 10.008 | 10.05 | 9.88 | 6,889,033 |
Jun 07 2022 | 10.016 | -0.14 | -1.4% | 10.10 | 10.144 | 9.906 | 7,103,159 |
Jun 06 2022 | 10.158 | 0.15 | 1.48% | 10.116 | 10.25 | 10.10 | 5,038,342 |
Jun 03 2022 | 10.01 | -0.11 | -1.05% | 10.184 | 10.22 | 10.004 | 4,280,758 |
Jun 02 2022 | 10.116 | -0.02 | -0.18% | 10.17 | 10.204 | 10.096 | 3,997,717 |
Jun 01 2022 | 10.134 | -0.18 | -1.75% | 10.406 | 10.434 | 10.11 | 8,190,527 |
May 31 2022 | 10.314 | -0.04 | -0.35% | 10.34 | 10.394 | 10.278 | 12,355,578 |
May 30 2022 | 10.35 | -0.90 | -8.03% | 10.35 | 10.458 | 10.256 | 11,180,712 |
May 27 2022 | 11.254 | 0.10 | 0.86% | 11.238 | 11.296 | 11.08 | 9,479,893 |
May 26 2022 | 11.158 | 0.30 | 2.74% | 10.898 | 11.194 | 10.882 | 8,591,848 |
May 25 2022 | 10.86 | 0.14 | 1.27% | 10.86 | 10.966 | 10.754 | 8,936,221 |
May 24 2022 | 10.724 | -0.06 | -0.56% | 10.70 | 10.78 | 10.61 | 6,200,397 |
May 23 2022 | 10.784 | 0.39 | 3.75% | 10.552 | 10.784 | 10.502 | 8,169,941 |
May 20 2022 | 10.394 | 0.02 | 0.21% | 10.506 | 10.55 | 10.348 | 7,166,122 |
May 19 2022 | 10.372 | -0.09 | -0.88% | 10.20 | 10.372 | 10.192 | 6,109,468 |
May 18 2022 | 10.464 | -0.07 | -0.66% | 10.60 | 10.614 | 10.442 | 6,688,020 |
May 17 2022 | 10.534 | 0.28 | 2.73% | 10.40 | 10.624 | 10.358 | 7,117,735 |
May 16 2022 | 10.254 | -0.03 | -0.31% | 10.238 | 10.368 | 10.172 | 4,907,163 |
May 13 2022 | 10.286 | 0.22 | 2.23% | 10.162 | 10.34 | 10.082 | 5,541,611 |
May 12 2022 | 10.062 | -0.10 | -0.95% | 9.963 | 10.104 | 9.84 | 8,630,986 |
May 11 2022 | 10.158 | 0.21 | 2.09% | 10.00 | 10.236 | 9.928 | 7,930,458 |
May 10 2022 | 9.95 | 0.05 | 0.51% | 10.00 | 10.194 | 9.949 | 6,905,548 |
May 09 2022 | 9.90 | -0.07 | -0.65% | 9.949 | 10.064 | 9.876 | 7,044,642 |
May 06 2022 | 9.965 | -0.02 | -0.18% | 9.96 | 10.122 | 9.874 | 9,544,969 |
May 05 2022 | 9.983 | -0.42 | -4.01% | 10.30 | 10.45 | 9.972 | 16,018,483 |
May 04 2022 | 10.40 | -0.08 | -0.8% | 10.528 | 10.568 | 10.35 | 6,671,245 |
May 03 2022 | 10.484 | 0.27 | 2.62% | 10.30 | 10.534 | 10.264 | 8,554,348 |
May 02 2022 | 10.216 | -0.16 | -1.54% | 10.324 | 10.33 | 9.901 | 8,243,273 |
Apr 29 2022 | 10.376 | 0.17 | 1.69% | 10.30 | 10.468 | 10.22 | 7,809,817 |
Apr 28 2022 | 10.204 | 0.02 | 0.18% | 10.30 | 10.506 | 10.086 | 5,925,201 |
Apr 27 2022 | 10.186 | -0.10 | -0.99% | 10.30 | 10.40 | 10.076 | 7,003,512 |
Apr 26 2022 | 10.288 | -0.14 | -1.38% | 10.552 | 10.586 | 10.288 | 8,571,662 |
Apr 25 2022 | 10.432 | -0.06 | -0.57% | 10.41 | 10.61 | 10.316 | 10,391,113 |
Apr 22 2022 | 10.492 | -0.03 | -0.25% | 10.44 | 10.574 | 10.34 | 8,313,543 |
Apr 21 2022 | 10.518 | 0.17 | 1.66% | 10.42 | 10.63 | 10.376 | 7,176,650 |
Apr 20 2022 | 10.346 | 0.30 | 2.95% | 10.114 | 10.556 | 10.07 | 8,887,367 |
Apr 19 2022 | 10.05 | 0.07 | 0.66% | 10.038 | 10.19 | 9.95 | 5,947,080 |
Apr 18 2022 | 9.984 | 0.00 | 0.0% | 9.984 | 9.984 | 9.984 | 0.00 |
Apr 15 2022 | 9.984 | 0.00 | 0.0% | 9.984 | 9.984 | 9.984 | 0.00 |
Apr 14 2022 | 9.984 | 0.02 | 0.24% | 10.00 | 10.02 | 9.891 | 8,337,316 |
Apr 13 2022 | 9.96 | 0.04 | 0.43% | 9.781 | 9.962 | 9.74 | 8,312,344 |
Apr 12 2022 | 9.917 | -0.09 | -0.91% | 9.867 | 10.054 | 9.687 | 8,462,072 |
Apr 11 2022 | 10.008 | 0.12 | 1.24% | 9.96 | 10.138 | 9.852 | 8,919,309 |
Apr 08 2022 | 9.885 | 0.00 | -0.02% | 9.93 | 10.086 | 9.755 | 14,056,365 |
Apr 07 2022 | 9.887 | -0.18 | -1.78% | 10.10 | 10.176 | 9.887 | 10,729,335 |
Apr 06 2022 | 10.066 | -0.25 | -2.44% | 10.318 | 10.41 | 9.89 | 10,381,340 |
Apr 05 2022 | 10.318 | -0.55 | -5.03% | 10.80 | 10.828 | 10.18 | 12,861,114 |
Apr 04 2022 | 10.864 | -0.06 | -0.51% | 10.96 | 10.968 | 10.758 | 4,944,209 |
Apr 01 2022 | 10.92 | 0.03 | 0.31% | 10.946 | 11.042 | 10.896 | 4,057,295 |