ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.48	33.48	32.09	32.61	32.61	-5.15%	69,925
Feb 26, 2026	34.56	34.56	33.77	34.38	34.38	-2.90%	473,437
Feb 25, 2026	35.70	35.89	35.40	35.41	35.41	-0.66%	9,057
Feb 24, 2026	35.11	35.85	35.05	35.64	35.64	1.32%	45,556
Feb 23, 2026	35.21	35.37	34.61	35.18	35.18	-0.58%	155,287
Feb 20, 2026	34.97	35.82	34.97	35.38	35.38	0.08%	8,987
Feb 19, 2026	35.47	35.51	34.97	35.35	35.35	-1.12%	37,578
Feb 18, 2026	35.94	36.35	35.57	35.75	35.75	0.17%	77,255
Feb 17, 2026	35.44	35.91	35.06	35.69	35.69	0.96%	80,922
Feb 13, 2026	34.76	35.66	34.76	35.35	35.35	2.91%	60,361
Feb 12, 2026	36.17	36.19	34.27	34.35	34.35	-4.40%	74,977
Feb 11, 2026	36.97	36.97	35.32	35.93	35.93	-1.37%	57,931
Feb 10, 2026	36.48	36.92	36.05	36.43	36.43	-0.18%	50,110
Feb 9, 2026	36.11	36.69	35.71	36.50	36.50	1.46%	65,802
Feb 6, 2026	35.10	36.01	35.05	35.97	35.97	5.08%	57,939
Feb 5, 2026	35.45	35.68	34.15	34.23	34.23	-5.21%	117,123
Feb 4, 2026	37.09	37.43	35.14	36.11	36.11	0.31%	54,618
Feb 3, 2026	35.65	36.13	35.01	36.00	36.00	2.45%	30,248
Feb 2, 2026	35.27	35.58	34.61	35.14	35.14	-0.79%	46,196
Jan 30, 2026	36.05	36.57	35.18	35.42	35.42	-2.96%	76,793
Jan 29, 2026	37.19	37.19	35.70	36.50	36.50	-1.80%	74,119
Jan 28, 2026	37.24	37.50	36.77	37.17	37.17	1.84%	101,965
Jan 27, 2026	36.15	36.70	35.99	36.50	36.50	1.29%	19,627
Jan 26, 2026	36.29	36.48	35.81	36.03	36.03	-1.06%	95,522
Jan 23, 2026	36.87	36.96	36.37	36.42	36.42	-0.38%	9,440
Jan 22, 2026	36.07	37.09	36.07	36.56	36.56	2.90%	32,113
Jan 21, 2026	35.25	35.60	34.63	35.53	35.53	2.01%	28,904
Jan 20, 2026	34.61	35.08	34.34	34.83	34.83	-1.72%	29,087
Jan 16, 2026	35.26	35.66	34.89	35.44	35.44	0.68%	94,409
Jan 15, 2026	35.43	35.74	35.20	35.20	35.20	0.20%	41,974
Jan 14, 2026	35.33	35.53	35.01	35.13	35.13	-1.25%	50,037
Jan 13, 2026	35.31	35.83	35.25	35.58	35.58	1.30%	20,307
Jan 12, 2026	34.12	35.48	34.05	35.12	35.12	2.81%	37,452
Jan 9, 2026	34.34	34.34	33.97	34.16	34.16	0.80%	8,855
Jan 8, 2026	33.66	34.23	33.66	33.89	33.89	0.09%	11,903
Jan 7, 2026	34.47	34.47	33.70	33.86	33.86	-1.54%	67,036
Jan 6, 2026	34.16	34.51	33.91	34.39	34.39	1.00%	31,568
Jan 5, 2026	34.25	34.33	33.60	34.05	34.05	0.54%	31,333
Jan 2, 2026	32.95	33.92	32.95	33.87	33.87	4.46%	12,180
Dec 31, 2025	32.63	32.69	32.32	32.42	32.42	-0.58%	24,523
Dec 30, 2025	33.32	33.32	32.61	32.61	32.61	-1.87%	12,519
Dec 29, 2025	33.43	33.88	33.22	33.23	33.23	-1.69%	86,466
Dec 26, 2025	34.02	34.02	33.64	33.80	33.80	-0.62%	40,123
Dec 24, 2025	33.82	34.03	33.61	34.01	34.01	0.62%	15,108
Dec 23, 2025	34.18	34.26	33.53	33.80	33.80	-1.62%	20,235
Dec 22, 2025	33.96	34.62	33.95	34.36	34.36	2.19%	15,086
Dec 19, 2025	33.30	33.89	33.29	33.62	33.62	1.72%	36,160
Dec 18, 2025	32.78	33.25	32.78	33.05	33.05	2.42%	24,533
Dec 17, 2025	33.20	33.36	32.22	32.27	32.18	-2.15%	10,207
Dec 16, 2025	32.87	33.02	32.70	32.98	32.89	-0.39%	5,271
Dec 15, 2025	33.43	33.43	33.04	33.11	33.02	-0.66%	64,849
Dec 12, 2025	34.27	34.32	33.26	33.33	33.24	-2.63%	13,324
Dec 11, 2025	33.50	34.24	33.05	34.23	34.13	1.72%	29,628
Dec 10, 2025	33.07	33.99	33.03	33.65	33.55	1.75%	60,257
Dec 9, 2025	32.98	33.56	32.98	33.07	32.98	0.06%	28,674
Dec 8, 2025	33.45	33.50	32.71	33.05	32.96	-1.08%	21,113
Dec 5, 2025	33.67	33.96	33.41	33.41	33.32	-0.39%	14,580
Dec 4, 2025	32.78	33.63	32.78	33.54	33.45	2.07%	25,766
Dec 3, 2025	32.46	32.89	32.23	32.86	32.77	1.29%	38,658
Dec 2, 2025	32.87	32.87	32.35	32.44	32.35	-	6,409
Dec 1, 2025	33.00	33.00	32.44	32.44	32.35	-2.82%	5,851
Nov 28, 2025	33.12	33.43	33.05	33.38	33.29	2.10%	16,748
Nov 26, 2025	32.37	32.70	32.25	32.69	32.60	2.01%	3,236
Nov 25, 2025	31.70	32.25	31.22	32.05	31.96	1.49%	79,549
Nov 24, 2025	31.26	31.69	31.26	31.58	31.49	1.84%	14,806
Nov 21, 2025	30.71	31.27	30.17	31.01	30.92	0.65%	14,423
Nov 20, 2025	32.30	32.90	30.77	30.81	30.72	-2.62%	87,872
Nov 19, 2025	31.75	32.11	31.48	31.64	31.55	-1.34%	41,039
Nov 18, 2025	31.43	32.56	31.25	32.07	31.98	0.53%	77,442
Nov 17, 2025	32.30	32.82	31.73	31.90	31.81	-2.06%	76,967
Nov 14, 2025	31.82	33.18	31.74	32.57	32.48	-0.76%	53,759
Nov 13, 2025	34.52	34.85	32.62	32.82	32.73	-5.80%	113,443
Nov 12, 2025	35.54	35.54	34.23	34.84	34.74	-1.44%	8,310
Nov 11, 2025	35.55	35.55	34.72	35.35	35.25	-1.28%	40,732
Nov 10, 2025	35.79	36.32	35.21	35.81	35.71	2.55%	31,632
Nov 7, 2025	33.65	34.92	33.27	34.92	34.82	1.48%	13,331
Nov 6, 2025	35.27	35.27	34.32	34.41	34.31	-2.82%	30,292
Nov 5, 2025	34.26	35.75	34.04	35.41	35.31	4.89%	11,905
Nov 4, 2025	34.05	34.52	33.69	33.76	33.66	-4.09%	17,992
Nov 3, 2025	35.41	35.49	35.11	35.20	35.10	0.14%	20,703
Oct 31, 2025	34.62	35.21	34.60	35.15	35.05	2.84%	16,269
Oct 30, 2025	34.81	35.05	34.18	34.18	34.08	-3.09%	11,375
Oct 29, 2025	35.75	36.08	35.22	35.27	35.17	-0.03%	14,552
Oct 28, 2025	35.67	35.83	35.16	35.28	35.18	-0.84%	59,030
Oct 27, 2025	36.33	36.33	35.49	35.58	35.48	-0.73%	49,431
Oct 24, 2025	35.65	36.15	35.42	35.84	35.74	3.26%	66,332
Oct 23, 2025	34.54	34.84	34.43	34.71	34.61	1.31%	10,097
Oct 22, 2025	34.75	34.75	33.55	34.26	34.16	-2.20%	10,849
Oct 21, 2025	36.00	36.00	34.93	35.03	34.93	-2.18%	22,598
Oct 20, 2025	35.87	36.01	35.50	35.81	35.71	1.70%	44,044
Oct 17, 2025	35.51	35.81	35.08	35.21	35.11	-1.92%	75,437
Oct 16, 2025	37.48	37.50	35.79	35.90	35.80	-3.80%	11,909
Oct 15, 2025	37.06	37.57	36.35	37.32	37.21	3.61%	23,987
Oct 14, 2025	34.80	36.59	34.72	36.02	35.92	1.24%	17,318
Oct 13, 2025	34.36	35.60	34.36	35.58	35.48	6.22%	43,573
Oct 10, 2025	35.05	35.10	33.42	33.50	33.40	-4.04%	46,005
Oct 9, 2025	34.73	35.13	34.71	34.91	34.81	0.40%	14,729
Oct 8, 2025	34.54	34.96	34.48	34.77	34.67	0.64%	58,677
Oct 7, 2025	35.34	35.34	34.33	34.55	34.45	-1.59%	21,231
Oct 6, 2025	35.27	35.42	35.05	35.11	35.01	2.21%	21,443