ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.46	35.47	34.65	35.11	35.11	-1.74%	15,136
Apr 27, 2026	35.80	35.95	35.26	35.73	35.73	0.34%	68,864
Apr 24, 2026	35.89	35.90	35.34	35.61	35.61	-0.50%	107,973
Apr 23, 2026	35.95	36.01	35.10	35.79	35.79	0.65%	71,239
Apr 22, 2026	35.24	35.85	35.05	35.56	35.56	2.83%	272,448
Apr 21, 2026	35.11	35.42	34.49	34.58	34.58	-1.23%	205,946
Apr 20, 2026	34.52	35.10	34.36	35.01	35.01	1.07%	258,859
Apr 17, 2026	35.09	35.17	34.60	34.64	34.64	-0.16%	798,359
Apr 16, 2026	34.86	34.92	34.35	34.70	34.70	-0.07%	102,650
Apr 15, 2026	34.91	35.11	34.50	34.72	34.72	0.52%	40,533
Apr 14, 2026	34.65	34.65	34.29	34.54	34.54	1.26%	47,036
Apr 13, 2026	33.91	34.36	33.88	34.11	34.11	0.41%	61,026
Apr 10, 2026	34.05	34.51	33.89	33.97	33.97	0.83%	83,208
Apr 9, 2026	33.42	34.10	33.42	33.69	33.69	-0.09%	81,161
Apr 8, 2026	34.09	34.10	33.38	33.72	33.72	3.21%	42,132
Apr 7, 2026	32.96	33.03	32.44	32.67	32.67	-1.63%	62,446
Apr 6, 2026	33.35	33.69	32.96	33.21	33.21	-0.75%	140,560
Apr 2, 2026	32.93	34.01	32.93	33.46	33.46	-0.56%	13,672
Apr 1, 2026	33.79	33.95	33.38	33.65	33.65	0.42%	11,431
Mar 31, 2026	32.57	33.52	32.56	33.51	33.51	4.26%	34,658
Mar 30, 2026	33.53	33.58	32.00	32.14	32.14	-3.31%	61,685
Mar 27, 2026	33.02	33.55	32.83	33.24	33.24	-0.42%	45,245
Mar 26, 2026	33.98	34.23	33.36	33.38	33.38	-3.02%	9,402
Mar 25, 2026	34.27	34.65	34.27	34.42	34.42	1.68%	118,061
Mar 24, 2026	32.77	34.04	32.77	33.85	33.85	2.17%	7,763
Mar 23, 2026	32.81	33.40	32.74	33.13	33.13	2.60%	20,529
Mar 20, 2026	33.61	33.62	32.07	32.29	32.29	-4.47%	242,507
Mar 19, 2026	33.00	33.86	32.70	33.80	33.80	1.14%	31,427
Mar 18, 2026	33.85	34.01	33.30	33.42	33.41	-1.73%	88,374
Mar 17, 2026	33.65	34.01	33.59	34.01	34.00	1.28%	137,323
Mar 16, 2026	33.51	33.90	33.38	33.58	33.57	1.67%	149,028
Mar 13, 2026	33.39	33.80	32.81	33.03	33.02	-0.42%	144,264
Mar 12, 2026	33.33	33.51	33.00	33.17	33.16	-1.60%	169,194
Mar 11, 2026	33.30	33.94	33.26	33.71	33.70	1.11%	160,018
Mar 10, 2026	32.83	33.69	32.81	33.34	33.33	2.33%	299,728
Mar 9, 2026	31.51	32.71	31.34	32.58	32.57	2.20%	679,076
Mar 6, 2026	31.98	32.36	31.72	31.88	31.87	-1.24%	52,558
Mar 5, 2026	32.75	32.75	32.16	32.28	32.27	-1.91%	4,515
Mar 4, 2026	32.77	33.10	32.65	32.91	32.90	1.66%	6,248
Mar 3, 2026	32.08	32.57	31.59	32.37	32.36	-1.16%	73,036
Mar 2, 2026	31.95	33.06	31.84	32.75	32.74	0.43%	41,983
Feb 27, 2026	33.48	33.48	32.09	32.61	32.60	-5.15%	69,936
Feb 26, 2026	34.56	34.56	33.77	34.38	34.37	-2.90%	473,442
Feb 25, 2026	35.70	35.89	35.40	35.41	35.39	-0.66%	9,065
Feb 24, 2026	35.11	35.85	35.05	35.64	35.63	1.32%	45,556
Feb 23, 2026	35.21	35.37	34.61	35.18	35.16	-0.58%	155,287
Feb 20, 2026	34.97	35.82	34.97	35.38	35.37	0.08%	9,087
Feb 19, 2026	35.47	35.51	34.97	35.35	35.34	-1.12%	37,578
Feb 18, 2026	35.94	36.35	35.57	35.75	35.74	0.17%	77,255
Feb 17, 2026	35.44	35.91	35.06	35.69	35.68	0.96%	80,937
Feb 13, 2026	34.76	35.66	34.76	35.35	35.34	2.91%	60,499
Feb 12, 2026	36.17	36.19	34.27	34.35	34.34	-4.40%	75,582
Feb 11, 2026	36.97	36.97	35.32	35.93	35.92	-1.37%	57,932
Feb 10, 2026	36.48	36.92	36.05	36.43	36.42	-0.18%	50,114
Feb 9, 2026	36.11	36.69	35.71	36.50	36.48	1.46%	65,802
Feb 6, 2026	35.10	36.01	35.05	35.97	35.96	5.08%	57,940
Feb 5, 2026	35.45	35.68	34.15	34.23	34.22	-5.21%	117,123
Feb 4, 2026	37.09	37.43	35.14	36.11	36.10	0.31%	54,921
Feb 3, 2026	35.65	36.13	35.01	36.00	35.99	2.45%	31,638
Feb 2, 2026	35.27	35.58	34.61	35.14	35.13	-0.79%	46,199
Jan 30, 2026	36.05	36.57	35.18	35.42	35.41	-2.96%	76,793
Jan 29, 2026	37.19	37.19	35.70	36.50	36.49	-1.80%	74,120
Jan 28, 2026	37.24	37.50	36.77	37.17	37.16	1.84%	101,965
Jan 27, 2026	36.15	36.70	35.99	36.50	36.49	1.29%	19,627
Jan 26, 2026	36.29	36.48	35.81	36.03	36.02	-1.06%	96,524
Jan 23, 2026	36.87	36.96	36.37	36.42	36.41	-0.38%	9,440
Jan 22, 2026	36.07	37.09	36.07	36.56	36.55	2.90%	32,113
Jan 21, 2026	35.25	35.60	34.63	35.53	35.52	2.01%	28,904
Jan 20, 2026	34.61	35.08	34.34	34.83	34.82	-1.72%	29,091
Jan 16, 2026	35.26	35.66	34.89	35.44	35.43	0.68%	94,409
Jan 15, 2026	35.43	35.74	35.20	35.20	35.19	0.20%	41,974
Jan 14, 2026	35.33	35.53	35.01	35.13	35.12	-1.25%	50,037
Jan 13, 2026	35.31	35.83	35.25	35.58	35.56	1.30%	20,309
Jan 12, 2026	34.12	35.48	34.05	35.12	35.11	2.81%	37,458
Jan 9, 2026	34.34	34.34	33.97	34.16	34.15	0.80%	8,855
Jan 8, 2026	33.66	34.23	33.66	33.89	33.88	0.09%	11,903
Jan 7, 2026	34.47	34.47	33.70	33.86	33.85	-1.54%	67,061
Jan 6, 2026	34.16	34.51	33.91	34.39	34.38	1.00%	31,568
Jan 5, 2026	34.25	34.33	33.60	34.05	34.04	0.54%	31,333
Jan 2, 2026	32.95	33.92	32.95	33.87	33.86	4.46%	12,180
Dec 31, 2025	32.63	32.69	32.32	32.42	32.41	-0.58%	24,523
Dec 30, 2025	33.32	33.32	32.61	32.61	32.60	-1.87%	12,519
Dec 29, 2025	33.43	33.88	33.22	33.23	33.22	-1.69%	86,471
Dec 26, 2025	34.02	34.02	33.64	33.80	33.79	-0.62%	40,123
Dec 24, 2025	33.82	34.03	33.61	34.01	34.00	0.62%	15,108
Dec 23, 2025	34.18	34.26	33.53	33.80	33.79	-1.62%	20,235
Dec 22, 2025	33.96	34.62	33.95	34.36	34.35	2.19%	15,086
Dec 19, 2025	33.30	33.89	33.29	33.62	33.61	1.72%	36,160
Dec 18, 2025	32.78	33.25	32.78	33.05	33.04	2.42%	24,533
Dec 17, 2025	33.20	33.36	32.22	32.27	32.17	-2.15%	10,207
Dec 16, 2025	32.87	33.02	32.70	32.98	32.88	-0.39%	5,271
Dec 15, 2025	33.43	33.43	33.04	33.11	33.01	-0.66%	64,849
Dec 12, 2025	34.27	34.32	33.26	33.33	33.23	-2.63%	13,324
Dec 11, 2025	33.50	34.24	33.05	34.23	34.12	1.72%	29,628
Dec 10, 2025	33.07	33.99	33.03	33.65	33.54	1.75%	60,257
Dec 9, 2025	32.98	33.56	32.98	33.07	32.97	0.06%	28,674
Dec 8, 2025	33.45	33.50	32.71	33.05	32.95	-1.08%	21,113
Dec 5, 2025	33.67	33.96	33.41	33.41	33.31	-0.39%	14,580
Dec 4, 2025	32.78	33.63	32.78	33.54	33.44	2.07%	25,766
Dec 3, 2025	32.46	32.89	32.23	32.86	32.76	1.29%	38,658