Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 19.91 | -0.15 | -0.75% | 19.98 | 20.12 | 19.855 | 3,751,598 |
| Apr 24 2024 | 20.06 | -0.26 | -1.28% | 20.28 | 20.36 | 19.845 | 4,129,876 |
| Apr 23 2024 | 20.32 | 0.09 | 0.44% | 20.37 | 20.42 | 20.16 | 3,737,195 |
| Apr 22 2024 | 20.23 | -0.12 | -0.59% | 20.49 | 20.49 | 20.06 | 3,577,623 |
| Apr 19 2024 | 20.35 | -0.11 | -0.54% | 20.46 | 20.47 | 20.31 | 1,845,301 |
| Apr 18 2024 | 20.46 | 0.02 | 0.10% | 20.43 | 20.57 | 20.315 | 2,074,778 |
| Apr 17 2024 | 20.44 | 0.23 | 1.14% | 20.22 | 20.50 | 20.215 | 1,606,906 |
| Apr 16 2024 | 20.21 | -0.03 | -0.15% | 20.24 | 20.41 | 20.14 | 2,187,365 |
| Apr 15 2024 | 20.24 | -0.14 | -0.69% | 20.44 | 20.465 | 20.15 | 2,911,777 |
| Apr 12 2024 | 20.38 | -0.29 | -1.40% | 20.66 | 20.70 | 20.13 | 3,620,289 |
| Apr 11 2024 | 20.67 | -0.19 | -0.91% | 20.90 | 20.91 | 20.59 | 2,705,503 |
| Apr 10 2024 | 20.86 | -0.07 | -0.33% | 20.83 | 20.90 | 20.705 | 4,105,386 |
| Apr 09 2024 | 20.93 | -0.03 | -0.14% | 20.99 | 20.995 | 20.8425 | 1,722,503 |
| Apr 08 2024 | 20.96 | -0.07 | -0.33% | 21.07 | 21.10 | 20.85 | 5,549,098 |
| Apr 05 2024 | 21.03 | -0.10 | -0.47% | 21.13 | 21.13 | 20.825 | 3,122,490 |
| Apr 04 2024 | 21.13 | -0.10 | -0.47% | 21.30 | 21.40 | 21.03 | 1,861,993 |
| Apr 03 2024 | 21.23 | 0.14 | 0.66% | 21.23 | 21.33 | 21.08 | 1,444,571 |
| Apr 02 2024 | 21.09 | -0.21 | -0.99% | 21.22 | 21.36 | 21.03 | 2,740,537 |
| Apr 01 2024 | 21.30 | -0.14 | -0.65% | 21.52 | 21.52 | 21.245 | 3,429,684 |
| Mar 28 2024 | 21.44 | 0.03 | 0.14% | 21.46 | 21.47 | 21.33 | 3,935,009 |
| Mar 27 2024 | 21.41 | 0.08 | 0.38% | 21.43 | 21.50 | 21.35 | 5,810,279 |
| Mar 26 2024 | 21.33 | 0.28 | 1.33% | 21.09 | 21.435 | 21.07 | 4,006,892 |
| Mar 25 2024 | 21.05 | 0.15 | 0.72% | 20.91 | 21.251 | 20.825 | 5,257,192 |
| Mar 22 2024 | 20.90 | -0.11 | -0.52% | 21.01 | 21.03 | 20.86 | 2,371,316 |
| Mar 21 2024 | 21.01 | 0.02 | 0.10% | 21.00 | 21.05 | 20.88 | 3,137,069 |
| Mar 20 2024 | 20.99 | 0.27 | 1.30% | 20.70 | 20.99 | 20.675 | 2,547,841 |
| Mar 19 2024 | 20.72 | -0.10 | -0.48% | 20.87 | 20.915 | 20.67 | 2,576,861 |
| Mar 18 2024 | 20.82 | 0.02 | 0.10% | 20.73 | 20.985 | 20.70 | 1,867,494 |
| Mar 15 2024 | 20.80 | 0.18 | 0.87% | 20.55 | 20.86 | 20.55 | 3,463,608 |
| Mar 14 2024 | 20.62 | -0.33 | -1.58% | 20.99 | 20.99 | 20.50 | 3,001,738 |
| Mar 13 2024 | 20.95 | 0.01 | 0.05% | 20.92 | 21.02 | 20.81 | 2,711,798 |
| Mar 12 2024 | 20.94 | 0.09 | 0.43% | 20.85 | 20.965 | 20.62 | 1,687,070 |
| Mar 11 2024 | 20.85 | -0.01 | -0.05% | 20.79 | 20.93 | 20.71 | 1,517,682 |
| Mar 08 2024 | 20.86 | 0.08 | 0.38% | 20.81 | 20.93 | 20.61 | 2,352,088 |
| Mar 07 2024 | 20.78 | 0.33 | 1.61% | 20.57 | 20.925 | 20.55 | 5,978,058 |
| Mar 06 2024 | 20.45 | 0.19 | 0.94% | 20.30 | 20.52 | 20.25 | 4,313,103 |
| Mar 05 2024 | 20.26 | 0.14 | 0.70% | 20.16 | 20.315 | 19.99 | 2,867,897 |
| Mar 04 2024 | 20.12 | -0.13 | -0.64% | 20.21 | 20.29 | 20.11 | 3,119,930 |
| Mar 01 2024 | 20.25 | -0.03 | -0.15% | 20.30 | 20.30 | 20.10 | 4,410,778 |
| Feb 29 2024 | 20.28 | -0.22 | -1.07% | 20.41 | 20.52 | 20.21 | 7,292,910 |
| Feb 28 2024 | 20.50 | -0.30 | -1.44% | 20.84 | 20.97 | 20.00 | 4,386,008 |
| Feb 27 2024 | 20.80 | -0.77 | -3.57% | 21.57 | 21.57 | 20.61 | 8,169,676 |
| Feb 26 2024 | 21.57 | 0.13 | 0.61% | 21.40 | 21.75 | 21.05 | 8,845,120 |
| Feb 23 2024 | 21.44 | 0.16 | 0.75% | 21.34 | 21.505 | 21.27 | 3,434,814 |
| Feb 22 2024 | 21.28 | 0.04 | 0.19% | 21.22 | 21.335 | 21.11 | 1,831,792 |
| Feb 21 2024 | 21.24 | -0.04 | -0.19% | 21.25 | 21.36 | 21.13 | 1,391,164 |
| Feb 20 2024 | 21.28 | -0.30 | -1.39% | 21.66 | 21.67 | 21.00 | 6,612,111 |
| Feb 16 2024 | 21.58 | 0.28 | 1.31% | 21.30 | 21.62 | 21.245 | 6,107,975 |
| Feb 15 2024 | 21.30 | 0.09 | 0.42% | 21.26 | 21.36 | 21.25 | 2,158,085 |
| Feb 14 2024 | 21.21 | -0.05 | -0.24% | 21.27 | 21.385 | 21.145 | 2,494,912 |
| Feb 13 2024 | 21.26 | -0.01 | -0.05% | 21.25 | 21.34 | 21.09 | 3,380,863 |
| Feb 12 2024 | 21.27 | 0.07 | 0.33% | 21.25 | 21.39 | 21.25 | 2,078,968 |
| Feb 09 2024 | 21.20 | -0.15 | -0.70% | 21.33 | 21.43 | 21.16 | 2,244,815 |
| Feb 08 2024 | 21.35 | 0.15 | 0.71% | 21.16 | 21.44 | 21.16 | 3,688,443 |
| Feb 07 2024 | 21.20 | -0.04 | -0.19% | 21.32 | 21.32 | 21.12 | 2,664,418 |
| Feb 06 2024 | 21.24 | 0.01 | 0.05% | 21.11 | 21.315 | 21.10 | 3,583,069 |
| Feb 05 2024 | 21.23 | -0.12 | -0.56% | 21.30 | 21.305 | 21.135 | 2,563,121 |
| Feb 02 2024 | 21.35 | -0.07 | -0.33% | 21.40 | 21.475 | 21.29 | 2,195,085 |
| Feb 01 2024 | 21.42 | 0.20 | 0.94% | 21.25 | 21.48 | 21.10 | 5,143,960 |
| Jan 31 2024 | 21.22 | -0.45 | -2.08% | 21.62 | 21.73 | 21.065 | 6,503,584 |
| Jan 30 2024 | 21.67 | -0.03 | -0.14% | 21.72 | 21.81 | 21.56 | 1,489,297 |
| Jan 29 2024 | 21.70 | -0.14 | -0.64% | 21.84 | 21.92 | 21.56 | 2,846,273 |
