ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.15	43.26	43.03	43.09	43.09	-0.83%	79,139
Mar 5, 2026	43.29	43.53	43.21	43.45	43.45	-0.28%	156,669
Mar 4, 2026	43.41	43.66	43.32	43.57	43.57	0.65%	80,209
Mar 3, 2026	43.08	43.38	42.89	43.29	43.29	-0.57%	141,637
Mar 2, 2026	43.24	43.63	43.22	43.54	43.54	-0.05%	138,218
Feb 27, 2026	43.49	43.56	43.36	43.56	43.56	-0.12%	129,005
Feb 26, 2026	43.83	43.83	43.45	43.61	43.61	-0.61%	114,916
Feb 25, 2026	43.74	43.90	43.69	43.88	43.88	0.64%	80,448
Feb 24, 2026	43.43	43.61	43.31	43.60	43.60	0.44%	146,353
Feb 23, 2026	43.61	43.72	43.32	43.41	43.41	-0.66%	224,776
Feb 20, 2026	43.29	43.76	43.29	43.70	43.70	0.44%	260,037
Feb 19, 2026	43.48	43.61	43.41	43.51	43.51	-0.11%	122,362
Feb 18, 2026	43.43	43.70	43.43	43.56	43.56	0.37%	79,858
Feb 17, 2026	43.24	43.53	43.17	43.40	43.40	-0.05%	134,654
Feb 13, 2026	43.39	43.54	43.31	43.42	43.42	0.12%	148,585
Feb 12, 2026	43.81	43.98	43.36	43.37	43.37	-0.95%	176,697
Feb 11, 2026	43.96	43.96	43.69	43.79	43.79	0.01%	173,445
Feb 10, 2026	43.79	43.97	43.77	43.78	43.78	-0.25%	158,026
Feb 9, 2026	43.80	43.94	43.67	43.89	43.89	0.37%	110,638
Feb 6, 2026	43.40	43.76	43.40	43.73	43.73	0.95%	140,021
Feb 5, 2026	43.39	43.53	43.24	43.32	43.32	-0.60%	560,353
Feb 4, 2026	43.75	43.80	43.47	43.58	43.58	-0.52%	341,408
Feb 3, 2026	43.99	43.99	43.58	43.81	43.81	-0.54%	133,026
Feb 2, 2026	43.95	44.10	43.95	44.05	44.05	0.25%	392,453
Jan 30, 2026	43.84	43.99	43.74	43.94	43.94	-0.14%	175,737
Jan 29, 2026	44.06	44.06	43.63	44.00	44.00	-0.20%	260,531
Jan 28, 2026	44.15	44.18	44.03	44.09	44.09	0.06%	102,220
Jan 27, 2026	43.99	44.10	43.96	44.07	44.07	0.33%	132,867
Jan 26, 2026	43.78	44.02	43.78	43.92	43.92	0.41%	194,725
Jan 23, 2026	43.68	43.85	43.64	43.74	43.74	0.11%	186,797
Jan 22, 2026	43.81	43.81	43.62	43.69	43.69	0.19%	247,538
Jan 21, 2026	43.47	43.77	43.31	43.61	43.61	0.43%	208,853
Jan 20, 2026	43.58	43.71	43.34	43.42	43.42	-1.39%	91,357
Jan 16, 2026	44.10	44.14	43.98	44.03	44.03	-	138,610
Jan 15, 2026	44.09	44.17	43.94	44.03	44.03	0.27%	92,889
Jan 14, 2026	43.99	44.00	43.75	43.91	43.91	-0.45%	125,389
Jan 13, 2026	44.27	44.28	43.99	44.11	44.11	-0.16%	170,150
Jan 12, 2026	43.98	44.28	43.98	44.18	44.18	0.07%	188,227
Jan 9, 2026	43.94	44.24	43.94	44.15	44.15	0.52%	99,016
Jan 8, 2026	43.86	44.02	43.84	43.92	43.92	-0.11%	404,511
Jan 7, 2026	44.05	44.19	43.92	43.97	43.97	-0.20%	175,167
Jan 6, 2026	43.91	44.07	43.89	44.06	44.06	0.52%	123,469
Jan 5, 2026	43.82	43.95	43.81	43.83	43.83	0.23%	135,637
Jan 2, 2026	43.92	43.94	43.56	43.73	43.73	0.07%	88,259
Dec 31, 2025	43.92	43.99	43.70	43.70	43.70	-0.68%	120,411
Dec 30, 2025	44.04	44.05	43.94	44.00	44.00	-0.11%	95,659
Dec 29, 2025	44.04	44.14	43.96	44.05	44.02	-0.29%	71,097
Dec 26, 2025	44.18	44.26	44.12	44.18	44.15	-0.09%	45,972
Dec 24, 2025	44.05	44.24	44.04	44.22	44.19	0.39%	57,730
Dec 23, 2025	43.80	44.10	43.80	44.05	44.02	0.41%	77,342
Dec 22, 2025	43.77	43.98	43.75	43.87	43.84	0.50%	121,622
Dec 19, 2025	43.45	43.73	43.45	43.65	43.62	0.53%	76,920
Dec 18, 2025	43.50	43.64	43.37	43.42	43.39	0.56%	121,024
Dec 17, 2025	43.64	43.64	43.18	43.18	43.15	-0.96%	135,964
Dec 16, 2025	43.65	43.66	43.39	43.60	43.57	-0.07%	204,343
Dec 15, 2025	43.89	43.89	43.61	43.63	43.60	-0.27%	154,367
Dec 12, 2025	44.10	44.10	43.67	43.75	43.72	-0.93%	135,348
Dec 11, 2025	43.94	44.18	43.82	44.16	44.13	0.27%	184,623
Dec 10, 2025	44.01	44.17	43.85	44.04	44.01	0.25%	203,391
Dec 9, 2025	43.91	44.08	43.91	43.93	43.90	-0.11%	94,294
Dec 8, 2025	44.19	44.19	43.89	43.98	43.95	-0.36%	147,018
Dec 5, 2025	44.15	44.32	44.10	44.14	44.11	-0.05%	256,418
Dec 4, 2025	44.19	44.19	43.98	44.16	44.13	0.20%	110,543
Dec 3, 2025	43.91	44.17	43.91	44.07	44.04	0.09%	108,737
Dec 2, 2025	44.06	44.12	43.92	44.03	44.00	0.11%	130,593
Dec 1, 2025	43.91	44.09	43.80	43.98	43.95	-0.20%	103,477
Nov 28, 2025	44.05	44.10	43.93	44.07	44.04	0.35%	45,522
Nov 26, 2025	43.86	44.04	43.78	43.92	43.88	0.51%	110,872
Nov 25, 2025	43.27	43.75	43.22	43.69	43.66	0.62%	263,350
Nov 24, 2025	43.11	43.48	43.11	43.42	43.39	1.18%	190,780
Nov 21, 2025	42.80	43.21	42.69	42.91	42.88	0.47%	168,666
Nov 20, 2025	43.54	43.78	42.71	42.71	42.68	-1.09%	162,401
Nov 19, 2025	43.11	43.36	42.96	43.18	43.15	0.49%	130,815
Nov 18, 2025	42.97	43.25	42.86	42.97	42.94	-0.79%	157,483
Nov 17, 2025	43.52	43.63	43.16	43.31	43.28	-0.62%	96,048
Nov 14, 2025	43.37	43.73	43.33	43.58	43.55	0.05%	87,826
Nov 13, 2025	43.99	44.09	43.54	43.56	43.53	-1.31%	116,280
Nov 12, 2025	44.18	44.28	44.06	44.14	44.11	-0.11%	123,654
Nov 11, 2025	44.04	44.23	43.87	44.19	44.16	0.25%	64,383
Nov 10, 2025	44.32	44.32	43.69	44.08	44.05	1.47%	75,287
Nov 7, 2025	42.81	43.69	42.81	43.44	43.41	-0.07%	119,247
Nov 6, 2025	43.80	43.80	43.45	43.47	43.44	-0.87%	174,999
Nov 5, 2025	43.74	44.04	43.72	43.85	43.82	0.21%	165,172
Nov 4, 2025	43.71	43.97	43.21	43.76	43.73	-0.77%	139,549
Nov 3, 2025	44.19	44.35	43.97	44.10	44.07	0.14%	167,339
Oct 31, 2025	44.33	44.33	43.94	44.04	44.01	0.11%	110,637
Oct 30, 2025	44.21	44.38	43.97	43.99	43.96	-0.92%	115,954
Oct 29, 2025	44.56	44.58	44.22	44.40	44.37	-0.25%	93,105
Oct 28, 2025	44.44	44.69	44.41	44.51	44.48	0.20%	160,932
Oct 27, 2025	44.28	44.43	44.26	44.42	44.39	0.93%	248,383
Oct 24, 2025	43.93	44.07	43.86	44.01	43.98	0.55%	107,028
Oct 23, 2025	43.58	43.82	43.54	43.77	43.74	0.48%	106,660
Oct 22, 2025	43.77	43.77	43.41	43.56	43.53	-0.39%	123,591
Oct 21, 2025	43.73	43.78	43.66	43.73	43.70	-0.05%	130,996
Oct 20, 2025	43.54	43.80	43.54	43.75	43.72	0.64%	74,931
Oct 17, 2025	43.18	43.55	43.18	43.47	43.44	0.31%	78,127
Oct 16, 2025	43.59	43.64	43.16	43.34	43.30	-0.40%	110,405
Oct 15, 2025	43.60	43.73	43.29	43.51	43.48	0.14%	152,471
Oct 14, 2025	43.16	43.56	43.09	43.45	43.42	-	183,031
Oct 13, 2025	43.36	43.50	43.29	43.45	43.42	0.92%	74,618