ACIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	44.88	45.16	44.88	45.09	45.09	0.18%	7,440
Apr 24, 2026	44.78	45.06	44.78	45.01	45.01	0.69%	1,143
Apr 23, 2026	44.74	44.93	44.53	44.70	44.70	-0.40%	4,262
Apr 22, 2026	44.73	44.90	44.73	44.88	44.88	0.63%	8,594
Apr 21, 2026	44.90	44.90	44.54	44.60	44.60	-0.47%	5,737
Apr 20, 2026	44.83	44.83	44.70	44.81	44.81	-0.11%	78,193
Apr 17, 2026	44.68	44.99	44.64	44.86	44.86	0.89%	196,907
Apr 16, 2026	44.42	44.53	44.28	44.47	44.47	0.18%	132,035
Apr 15, 2026	44.04	44.39	44.04	44.39	44.39	0.83%	157,808
Apr 14, 2026	43.71	44.07	43.71	44.02	44.02	1.08%	162,351
Apr 13, 2026	43.05	43.59	43.05	43.55	43.55	0.76%	82,247
Apr 10, 2026	43.24	43.36	43.19	43.22	43.22	-0.07%	58,127
Apr 9, 2026	42.94	43.34	42.93	43.25	43.25	0.30%	76,443
Apr 8, 2026	43.18	43.18	42.90	43.12	43.12	1.75%	83,818
Apr 7, 2026	42.29	42.38	42.00	42.38	42.38	0.21%	119,437
Apr 6, 2026	42.20	42.35	42.19	42.29	42.29	0.21%	93,731
Apr 2, 2026	41.78	42.24	41.78	42.20	42.20	0.02%	88,692
Apr 1, 2026	42.13	42.31	42.07	42.19	42.19	0.55%	162,334
Mar 31, 2026	41.49	42.05	41.45	41.96	41.96	1.84%	228,155
Mar 30, 2026	41.43	41.49	41.13	41.20	41.20	-0.43%	92,118
Mar 27, 2026	41.71	41.71	41.31	41.38	41.32	-1.00%	102,452
Mar 26, 2026	42.05	42.28	41.80	41.80	41.73	-1.28%	71,530
Mar 25, 2026	42.44	42.44	42.26	42.34	42.27	0.26%	83,728
Mar 24, 2026	42.23	42.35	42.14	42.23	42.16	-0.33%	71,428
Mar 23, 2026	42.33	42.61	42.30	42.37	42.30	0.47%	157,589
Mar 20, 2026	42.43	42.43	42.01	42.17	42.10	-0.80%	274,832
Mar 19, 2026	42.46	42.58	42.28	42.51	42.44	-0.16%	199,888
Mar 18, 2026	42.95	42.95	42.55	42.58	42.51	-0.88%	99,706
Mar 17, 2026	43.05	43.18	42.96	42.96	42.89	-	84,782
Mar 16, 2026	43.06	43.06	42.89	42.96	42.89	0.68%	136,729
Mar 13, 2026	42.92	43.11	42.66	42.67	42.60	-0.44%	104,986
Mar 12, 2026	42.98	43.09	42.83	42.86	42.79	-1.04%	194,240
Mar 11, 2026	43.28	43.37	43.15	43.31	43.24	-0.03%	178,843
Mar 10, 2026	43.30	43.56	43.20	43.33	43.26	-0.01%	192,063
Mar 9, 2026	42.81	43.36	42.71	43.33	43.26	0.56%	114,081
Mar 6, 2026	43.15	43.26	43.03	43.09	43.02	-0.83%	79,139
Mar 5, 2026	43.29	43.53	43.21	43.45	43.38	-0.28%	156,669
Mar 4, 2026	43.41	43.66	43.32	43.57	43.50	0.65%	80,209
Mar 3, 2026	43.08	43.38	42.89	43.29	43.22	-0.57%	141,637
Mar 2, 2026	43.24	43.63	43.22	43.54	43.47	-0.05%	138,218
Feb 27, 2026	43.49	43.56	43.36	43.56	43.49	-0.12%	129,005
Feb 26, 2026	43.83	43.83	43.45	43.61	43.54	-0.61%	114,916
Feb 25, 2026	43.74	43.90	43.69	43.88	43.81	0.64%	80,448
Feb 24, 2026	43.43	43.61	43.31	43.60	43.53	0.44%	146,353
Feb 23, 2026	43.61	43.72	43.32	43.41	43.34	-0.66%	224,776
Feb 20, 2026	43.29	43.76	43.29	43.70	43.63	0.44%	260,037
Feb 19, 2026	43.48	43.61	43.41	43.51	43.44	-0.11%	122,362
Feb 18, 2026	43.43	43.70	43.43	43.56	43.49	0.37%	79,858
Feb 17, 2026	43.24	43.53	43.17	43.40	43.33	-0.05%	134,654
Feb 13, 2026	43.39	43.54	43.31	43.42	43.35	0.12%	148,585
Feb 12, 2026	43.81	43.98	43.36	43.37	43.30	-0.95%	176,697
Feb 11, 2026	43.96	43.96	43.69	43.79	43.72	0.01%	173,445
Feb 10, 2026	43.79	43.97	43.77	43.78	43.71	-0.25%	158,026
Feb 9, 2026	43.80	43.94	43.67	43.89	43.82	0.37%	110,638
Feb 6, 2026	43.40	43.76	43.40	43.73	43.66	0.95%	140,021
Feb 5, 2026	43.39	43.53	43.24	43.32	43.25	-0.60%	560,353
Feb 4, 2026	43.75	43.80	43.47	43.58	43.51	-0.52%	341,408
Feb 3, 2026	43.99	43.99	43.58	43.81	43.74	-0.54%	133,026
Feb 2, 2026	43.95	44.10	43.95	44.05	43.98	0.25%	392,453
Jan 30, 2026	43.84	43.99	43.74	43.94	43.87	-0.14%	175,737
Jan 29, 2026	44.06	44.06	43.63	44.00	43.93	-0.20%	260,531
Jan 28, 2026	44.15	44.18	44.03	44.09	44.02	0.06%	102,220
Jan 27, 2026	43.99	44.10	43.96	44.07	44.00	0.33%	132,867
Jan 26, 2026	43.78	44.02	43.78	43.92	43.85	0.41%	194,725
Jan 23, 2026	43.68	43.85	43.64	43.74	43.67	0.11%	186,797
Jan 22, 2026	43.81	43.81	43.62	43.69	43.62	0.19%	247,538
Jan 21, 2026	43.47	43.77	43.31	43.61	43.54	0.43%	208,853
Jan 20, 2026	43.58	43.71	43.34	43.42	43.35	-1.39%	91,357
Jan 16, 2026	44.10	44.14	43.98	44.03	43.96	-	138,610
Jan 15, 2026	44.09	44.17	43.94	44.03	43.96	0.27%	92,889
Jan 14, 2026	43.99	44.00	43.75	43.91	43.84	-0.45%	125,389
Jan 13, 2026	44.27	44.28	43.99	44.11	44.04	-0.16%	170,150
Jan 12, 2026	43.98	44.28	43.98	44.18	44.11	0.07%	188,227
Jan 9, 2026	43.94	44.24	43.94	44.15	44.08	0.52%	99,016
Jan 8, 2026	43.86	44.02	43.84	43.92	43.85	-0.11%	404,511
Jan 7, 2026	44.05	44.19	43.92	43.97	43.90	-0.20%	175,167
Jan 6, 2026	43.91	44.07	43.89	44.06	43.99	0.52%	123,469
Jan 5, 2026	43.82	43.95	43.81	43.83	43.76	0.23%	135,637
Jan 2, 2026	43.92	43.94	43.56	43.73	43.66	0.07%	88,259
Dec 31, 2025	43.92	43.99	43.70	43.70	43.63	-0.68%	120,411
Dec 30, 2025	44.04	44.05	43.94	44.00	43.93	-0.11%	95,659
Dec 29, 2025	44.04	44.14	43.96	44.05	43.95	-0.29%	71,097
Dec 26, 2025	44.18	44.26	44.12	44.18	44.08	-0.09%	45,972
Dec 24, 2025	44.05	44.24	44.04	44.22	44.12	0.39%	57,730
Dec 23, 2025	43.80	44.10	43.80	44.05	43.95	0.41%	77,342
Dec 22, 2025	43.77	43.98	43.75	43.87	43.77	0.50%	121,622
Dec 19, 2025	43.45	43.73	43.45	43.65	43.55	0.53%	76,920
Dec 18, 2025	43.50	43.64	43.37	43.42	43.32	0.56%	121,024
Dec 17, 2025	43.64	43.64	43.18	43.18	43.08	-0.96%	135,964
Dec 16, 2025	43.65	43.66	43.39	43.60	43.50	-0.07%	204,343
Dec 15, 2025	43.89	43.89	43.61	43.63	43.53	-0.27%	154,367
Dec 12, 2025	44.10	44.10	43.67	43.75	43.65	-0.93%	135,348
Dec 11, 2025	43.94	44.18	43.82	44.16	44.06	0.27%	184,623
Dec 10, 2025	44.01	44.17	43.85	44.04	43.94	0.25%	203,391
Dec 9, 2025	43.91	44.08	43.91	43.93	43.83	-0.11%	94,294
Dec 8, 2025	44.19	44.19	43.89	43.98	43.88	-0.36%	147,018
Dec 5, 2025	44.15	44.32	44.10	44.14	44.04	-0.05%	256,418
Dec 4, 2025	44.19	44.19	43.98	44.16	44.06	0.20%	110,543
Dec 3, 2025	43.91	44.17	43.91	44.07	43.97	0.09%	108,737
Dec 2, 2025	44.06	44.12	43.92	44.03	43.93	0.11%	130,593