ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.18	34.75	34.18	34.54	34.54	-0.60%	114,908
Jun 25, 2026	35.22	35.22	34.17	34.75	34.75	-0.74%	58,975
Jun 24, 2026	35.68	35.82	34.79	35.01	35.01	-1.10%	16,711
Jun 23, 2026	35.86	36.39	35.38	35.40	35.40	-4.61%	11,912
Jun 22, 2026	36.95	37.52	36.79	37.11	37.11	0.46%	130,955
Jun 18, 2026	36.44	36.99	35.97	36.94	36.94	2.72%	83,946
Jun 17, 2026	36.50	37.24	35.97	35.98	35.96	-1.18%	163,089
Jun 16, 2026	36.85	37.48	36.41	36.41	36.39	-1.51%	20,485
Jun 15, 2026	37.72	37.72	36.67	36.97	36.95	0.16%	132,570
Jun 12, 2026	36.95	37.26	36.47	36.91	36.89	0.93%	55,915
Jun 11, 2026	35.69	36.57	35.38	36.57	36.55	3.63%	25,015
Jun 10, 2026	36.36	36.63	35.28	35.29	35.27	-3.87%	47,679
Jun 9, 2026	38.44	38.44	35.56	36.71	36.69	-3.37%	12,389
Jun 8, 2026	39.20	39.20	37.99	37.99	37.97	-0.37%	35,287
Jun 5, 2026	41.09	41.09	37.83	38.13	38.11	-8.52%	23,206
Jun 4, 2026	41.11	41.88	40.81	41.68	41.66	-0.10%	16,901
Jun 3, 2026	42.44	42.58	41.58	41.72	41.70	-2.84%	13,069
Jun 2, 2026	41.74	43.00	41.68	42.94	42.92	2.95%	16,950
Jun 1, 2026	41.54	41.89	40.92	41.71	41.69	-0.52%	332,067
May 29, 2026	42.19	42.19	41.12	41.93	41.91	0.34%	322,315
May 28, 2026	41.14	42.15	41.03	41.79	41.77	1.56%	38,998
May 27, 2026	40.41	41.50	40.11	41.15	41.13	1.93%	29,591
May 26, 2026	39.80	40.62	39.66	40.37	40.35	3.14%	68,989
May 22, 2026	38.68	39.32	38.67	39.14	39.12	1.82%	56,320
May 21, 2026	36.89	38.63	36.89	38.44	38.42	3.47%	187,908
May 20, 2026	36.43	37.41	35.96	37.15	37.13	3.29%	111,612
May 19, 2026	36.68	36.68	35.48	35.97	35.95	-3.44%	11,651
May 18, 2026	38.47	38.47	36.67	37.25	37.23	-2.26%	33,197
May 15, 2026	37.66	38.59	37.12	38.11	38.09	-0.99%	98,514
May 14, 2026	38.31	38.55	37.47	38.49	38.47	0.26%	40,826
May 13, 2026	38.23	38.77	37.35	38.39	38.37	2.84%	38,970
May 12, 2026	37.92	37.92	36.59	37.33	37.31	-1.32%	25,195
May 11, 2026	37.12	38.69	37.05	37.83	37.81	2.13%	291,108
May 8, 2026	36.39	37.16	36.39	37.04	37.02	2.95%	51,775
May 7, 2026	37.01	37.01	35.74	35.98	35.96	-0.80%	68,357
May 6, 2026	36.54	36.54	35.79	36.27	36.25	-0.36%	257,626
May 5, 2026	35.73	36.45	35.73	36.40	36.38	2.88%	32,273
May 4, 2026	35.84	35.84	34.98	35.38	35.36	-0.92%	33,034
May 1, 2026	35.61	36.06	35.38	35.71	35.69	0.19%	34,165
Apr 30, 2026	34.94	35.66	34.80	35.64	35.62	3.13%	11,614
Apr 29, 2026	35.08	35.08	34.32	34.56	34.54	-1.57%	19,275
Apr 28, 2026	35.46	35.47	34.65	35.11	35.09	-1.74%	15,137
Apr 27, 2026	35.80	35.95	35.26	35.73	35.71	0.34%	68,870
Apr 24, 2026	35.89	35.90	35.34	35.61	35.59	-0.50%	108,063
Apr 23, 2026	35.95	36.01	35.10	35.79	35.77	0.65%	71,242
Apr 22, 2026	35.24	35.85	35.05	35.56	35.54	2.83%	272,505
Apr 21, 2026	35.11	35.42	34.49	34.58	34.56	-1.23%	206,021
Apr 20, 2026	34.52	35.10	34.36	35.01	34.99	1.07%	258,859
Apr 17, 2026	35.09	35.17	34.60	34.64	34.62	-0.16%	798,359
Apr 16, 2026	34.86	34.92	34.35	34.70	34.68	-0.07%	102,651
Apr 15, 2026	34.91	35.11	34.50	34.72	34.70	0.52%	40,533
Apr 14, 2026	34.65	34.65	34.29	34.54	34.52	1.26%	47,040
Apr 13, 2026	33.91	34.36	33.88	34.11	34.09	0.41%	61,028
Apr 10, 2026	34.05	34.51	33.89	33.97	33.95	0.83%	83,208
Apr 9, 2026	33.42	34.10	33.42	33.69	33.67	-0.09%	81,161
Apr 8, 2026	34.09	34.10	33.38	33.72	33.70	3.21%	42,196
Apr 7, 2026	32.96	33.03	32.44	32.67	32.65	-1.63%	63,148
Apr 6, 2026	33.35	33.69	32.96	33.21	33.19	-0.75%	140,560
Apr 2, 2026	32.93	34.01	32.93	33.46	33.44	-0.56%	13,682
Apr 1, 2026	33.79	33.95	33.38	33.65	33.63	0.42%	11,436
Mar 31, 2026	32.57	33.52	32.56	33.51	33.49	4.26%	34,764
Mar 30, 2026	33.53	33.58	32.00	32.14	32.12	-3.31%	61,685
Mar 27, 2026	33.02	33.55	32.83	33.24	33.22	-0.42%	45,245
Mar 26, 2026	33.98	34.23	33.36	33.38	33.36	-3.02%	9,402
Mar 25, 2026	34.27	34.65	34.27	34.42	34.40	1.68%	118,061
Mar 24, 2026	32.77	34.04	32.77	33.85	33.83	2.17%	7,813
Mar 23, 2026	32.81	33.40	32.74	33.13	33.11	2.60%	20,529
Mar 20, 2026	33.61	33.62	32.07	32.29	32.27	-4.47%	242,507
Mar 19, 2026	33.00	33.86	32.70	33.80	33.78	1.17%	31,427
Mar 18, 2026	33.85	34.01	33.30	33.42	33.39	-1.73%	88,374
Mar 17, 2026	33.65	34.01	33.59	34.01	33.98	1.28%	137,323
Mar 16, 2026	33.51	33.90	33.38	33.58	33.55	1.67%	149,028
Mar 13, 2026	33.39	33.80	32.81	33.03	33.00	-0.42%	144,264
Mar 12, 2026	33.33	33.51	33.00	33.17	33.14	-1.60%	169,194
Mar 11, 2026	33.30	33.94	33.26	33.71	33.68	1.11%	160,018
Mar 10, 2026	32.83	33.69	32.81	33.34	33.31	2.33%	299,728
Mar 9, 2026	31.51	32.71	31.34	32.58	32.55	2.20%	679,076
Mar 6, 2026	31.98	32.36	31.72	31.88	31.85	-1.24%	52,558
Mar 5, 2026	32.75	32.75	32.16	32.28	32.25	-1.91%	4,515
Mar 4, 2026	32.77	33.10	32.65	32.91	32.88	1.66%	6,248
Mar 3, 2026	32.08	32.57	31.59	32.37	32.34	-1.16%	73,036
Mar 2, 2026	31.95	33.06	31.84	32.75	32.72	0.43%	41,983
Feb 27, 2026	33.48	33.48	32.09	32.61	32.58	-5.15%	69,936
Feb 26, 2026	34.56	34.56	33.77	34.38	34.35	-2.90%	473,442
Feb 25, 2026	35.70	35.89	35.40	35.41	35.38	-0.66%	9,065
Feb 24, 2026	35.11	35.85	35.05	35.64	35.61	1.32%	45,556
Feb 23, 2026	35.21	35.37	34.61	35.18	35.15	-0.58%	155,287
Feb 20, 2026	34.97	35.82	34.97	35.38	35.35	0.08%	9,087
Feb 19, 2026	35.47	35.51	34.97	35.35	35.32	-1.12%	37,578
Feb 18, 2026	35.94	36.35	35.57	35.75	35.72	0.17%	77,255
Feb 17, 2026	35.44	35.91	35.06	35.69	35.66	0.96%	80,937
Feb 13, 2026	34.76	35.66	34.76	35.35	35.32	2.91%	60,499
Feb 12, 2026	36.17	36.19	34.27	34.35	34.32	-4.40%	75,582
Feb 11, 2026	36.97	36.97	35.32	35.93	35.90	-1.37%	57,932
Feb 10, 2026	36.48	36.92	36.05	36.43	36.40	-0.18%	50,114
Feb 9, 2026	36.11	36.69	35.71	36.50	36.46	1.46%	65,802
Feb 6, 2026	35.10	36.01	35.05	35.97	35.94	5.08%	57,940
Feb 5, 2026	35.45	35.68	34.15	34.23	34.20	-5.21%	117,123
Feb 4, 2026	37.09	37.43	35.14	36.11	36.08	0.31%	54,921
Feb 3, 2026	35.65	36.13	35.01	36.00	35.97	2.45%	31,638