Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ACLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 103.06 | 3.06 | 3.06% | 100.48 | 104.21 | 100.33 | 428,442 |
| Apr 25 2024 | 100.00 | 1.32 | 1.34% | 98.00 | 101.02 | 97.88 | 375,826 |
| Apr 24 2024 | 98.68 | 1.44 | 1.48% | 99.56 | 100.775 | 96.9541 | 510,867 |
| Apr 23 2024 | 97.24 | 0.28 | 0.29% | 97.04 | 99.6693 | 96.86 | 478,804 |
| Apr 22 2024 | 96.96 | 2.17 | 2.29% | 96.00 | 97.95 | 93.77 | 583,016 |
| Apr 19 2024 | 94.79 | -3.46 | -3.52% | 98.00 | 99.0699 | 94.46 | 709,610 |
| Apr 18 2024 | 98.25 | -3.47 | -3.41% | 101.61 | 101.61 | 98.04 | 647,844 |
| Apr 17 2024 | 101.72 | -2.60 | -2.49% | 104.33 | 104.82 | 101.57 | 545,749 |
| Apr 16 2024 | 104.32 | -0.01 | -0.01% | 102.49 | 105.355 | 102.36 | 400,436 |
| Apr 15 2024 | 104.33 | -0.28 | -0.27% | 105.28 | 105.885 | 102.975 | 410,334 |
| Apr 12 2024 | 104.61 | -3.51 | -3.25% | 105.60 | 107.19 | 104.21 | 458,327 |
| Apr 11 2024 | 108.12 | 2.98 | 2.83% | 106.02 | 108.30 | 104.475 | 400,226 |
| Apr 10 2024 | 105.14 | -3.76 | -3.45% | 106.885 | 107.86 | 103.735 | 534,749 |
| Apr 09 2024 | 108.90 | 4.18 | 3.99% | 106.60 | 109.02 | 105.7783 | 531,427 |
| Apr 08 2024 | 104.72 | -0.52 | -0.49% | 106.00 | 106.76 | 104.61 | 328,205 |
| Apr 05 2024 | 105.24 | 0.78 | 0.75% | 105.47 | 106.00 | 103.25 | 480,471 |
| Apr 04 2024 | 104.46 | -2.60 | -2.43% | 108.55 | 108.565 | 103.715 | 655,525 |
| Apr 03 2024 | 107.06 | -1.12 | -1.04% | 106.96 | 108.96 | 106.11 | 663,187 |
| Apr 02 2024 | 108.18 | -4.21 | -3.75% | 108.55 | 109.71 | 107.63 | 586,256 |
| Apr 01 2024 | 112.39 | 0.87 | 0.78% | 111.70 | 113.9699 | 111.65 | 373,461 |
| Mar 28 2024 | 111.52 | -0.95 | -0.84% | 112.38 | 114.09 | 111.45 | 529,727 |
| Mar 27 2024 | 112.47 | 4.43 | 4.10% | 109.22 | 112.58 | 107.46 | 507,042 |
| Mar 26 2024 | 108.04 | -1.51 | -1.38% | 110.46 | 110.75 | 108.01 | 471,962 |
| Mar 25 2024 | 109.55 | -3.11 | -2.76% | 109.00 | 110.90 | 107.46 | 586,553 |
| Mar 22 2024 | 112.66 | -1.76 | -1.54% | 114.00 | 114.42 | 111.97 | 377,084 |
| Mar 21 2024 | 114.42 | 1.35 | 1.19% | 115.51 | 117.93 | 113.75 | 532,887 |
| Mar 20 2024 | 113.07 | 1.91 | 1.72% | 112.20 | 113.75 | 109.215 | 513,392 |
| Mar 19 2024 | 111.16 | 0.95 | 0.86% | 108.65 | 111.21 | 107.09 | 551,714 |
| Mar 18 2024 | 110.21 | 2.60 | 2.42% | 110.41 | 111.38 | 109.22 | 539,162 |
| Mar 15 2024 | 107.61 | -0.50 | -0.46% | 106.56 | 108.1367 | 106.39 | 766,662 |
| Mar 14 2024 | 108.11 | -0.54 | -0.50% | 108.32 | 109.24 | 106.95 | 627,786 |
| Mar 13 2024 | 108.65 | -3.24 | -2.90% | 111.15 | 111.965 | 108.37 | 791,417 |
| Mar 12 2024 | 111.89 | -0.59 | -0.52% | 114.60 | 114.60 | 110.90 | 513,438 |
| Mar 11 2024 | 112.48 | 0.57 | 0.51% | 111.65 | 114.02 | 110.905 | 633,140 |
| Mar 08 2024 | 111.91 | -6.72 | -5.66% | 119.05 | 119.19 | 111.88 | 858,404 |
| Mar 07 2024 | 118.63 | 5.42 | 4.79% | 114.68 | 119.2299 | 114.49 | 502,741 |
| Mar 06 2024 | 113.21 | 1.80 | 1.62% | 113.25 | 114.50 | 110.21 | 520,886 |
| Mar 05 2024 | 111.41 | -3.32 | -2.89% | 112.62 | 114.00 | 110.25 | 475,088 |
| Mar 04 2024 | 114.73 | -1.54 | -1.32% | 117.36 | 117.36 | 114.40 | 595,604 |
| Mar 01 2024 | 116.27 | 3.60 | 3.20% | 114.00 | 117.58 | 112.515 | 554,837 |
| Feb 29 2024 | 112.67 | 1.95 | 1.76% | 112.67 | 114.11 | 111.56 | 842,446 |
| Feb 28 2024 | 110.72 | 0.98 | 0.89% | 108.15 | 111.301 | 107.1381 | 547,343 |
| Feb 27 2024 | 109.74 | -0.95 | -0.86% | 111.68 | 111.9999 | 109.37 | 613,520 |
| Feb 26 2024 | 110.69 | 1.04 | 0.95% | 110.99 | 111.78 | 109.26 | 498,317 |
| Feb 23 2024 | 109.65 | -1.80 | -1.62% | 111.50 | 112.23 | 109.58 | 656,954 |
| Feb 22 2024 | 111.45 | 2.13 | 1.95% | 112.17 | 113.15 | 109.30 | 732,236 |
| Feb 21 2024 | 109.32 | -2.59 | -2.31% | 110.00 | 110.76 | 107.48 | 942,340 |
| Feb 20 2024 | 111.91 | -4.87 | -4.17% | 114.00 | 114.3627 | 110.545 | 973,582 |
| Feb 16 2024 | 116.78 | -2.48 | -2.08% | 120.45 | 122.40 | 116.69 | 613,376 |
| Feb 15 2024 | 119.26 | -1.34 | -1.11% | 121.86 | 123.00 | 117.79 | 635,112 |
| Feb 14 2024 | 120.60 | 2.25 | 1.90% | 120.20 | 122.69 | 119.00 | 618,915 |
| Feb 13 2024 | 118.35 | -3.97 | -3.25% | 117.5555 | 122.64 | 117.00 | 871,246 |
| Feb 12 2024 | 122.32 | -3.00 | -2.39% | 125.06 | 126.64 | 121.2401 | 870,281 |
| Feb 09 2024 | 125.32 | 3.07 | 2.51% | 124.62 | 127.26 | 120.235 | 1,099,953 |
| Feb 08 2024 | 122.25 | -9.24 | -7.03% | 117.45 | 124.91 | 110.00 | 2,533,441 |
| Feb 07 2024 | 131.49 | 1.67 | 1.29% | 132.21 | 134.30 | 129.39 | 1,228,631 |
| Feb 06 2024 | 129.82 | -0.38 | -0.29% | 129.55 | 131.21 | 128.00 | 717,819 |
| Feb 05 2024 | 130.20 | -1.42 | -1.08% | 132.38 | 134.2599 | 128.5301 | 554,167 |
| Feb 02 2024 | 131.62 | 0.93 | 0.71% | 130.25 | 132.94 | 129.475 | 381,174 |
| Feb 01 2024 | 130.69 | 0.64 | 0.49% | 131.80 | 132.16 | 127.43 | 583,283 |
| Jan 31 2024 | 130.05 | -3.36 | -2.52% | 131.00 | 135.195 | 128.10 | 787,365 |
| Jan 30 2024 | 133.41 | -1.01 | -0.75% | 133.99 | 135.4045 | 132.90 | 486,218 |
| Jan 29 2024 | 134.42 | 3.13 | 2.38% | 132.29 | 134.50 | 129.79 | 648,491 |
