ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.25	50.25	50.24	50.24	50.24	0.05%	2,035
Mar 4, 2026	50.19	50.21	50.19	50.21	50.21	-0.15%	203,723
Mar 3, 2026	50.31	50.31	50.28	50.28	50.28	-0.03%	1,005
Mar 2, 2026	50.28	50.31	50.28	50.30	50.30	-0.31%	862
Feb 27, 2026	50.52	50.52	50.46	50.46	50.25	-0.07%	375,672
Feb 26, 2026	50.51	50.51	50.49	50.49	50.28	-0.02%	247
Feb 25, 2026	50.52	50.55	50.50	50.50	50.29	-0.03%	3,400
Feb 24, 2026	50.52	50.52	50.51	50.52	50.30	-	1,065
Feb 23, 2026	50.51	50.52	50.51	50.52	50.30	0.05%	590
Feb 20, 2026	50.48	50.49	50.48	50.49	50.28	0.03%	849
Feb 19, 2026	50.50	50.50	50.48	50.48	50.26	-0.02%	231
Feb 18, 2026	50.50	50.51	50.44	50.49	50.27	0.04%	7,522
Feb 17, 2026	50.47	50.47	50.47	50.47	50.25	0.06%	347,079
Feb 13, 2026	50.45	50.45	50.44	50.44	50.23	-	235
Feb 12, 2026	50.45	50.46	50.44	50.44	50.23	0.02%	1,178
Feb 11, 2026	50.43	50.43	50.43	50.43	50.22	0.02%	56
Feb 10, 2026	50.42	50.42	50.42	50.42	50.21	0.07%	137
Feb 9, 2026	50.39	50.40	50.38	50.38	50.17	0.03%	745
Feb 6, 2026	50.36	50.37	50.36	50.37	50.16	-0.02%	278
Feb 5, 2026	50.38	50.38	50.38	50.38	50.17	-0.01%	315,223
Feb 4, 2026	50.40	50.40	50.38	50.38	50.17	-	1,631
Feb 3, 2026	50.38	50.38	50.38	50.38	50.17	-	1,555
Feb 2, 2026	50.39	50.40	50.36	50.38	50.17	-0.42%	1,138
Jan 30, 2026	50.58	50.59	50.58	50.59	50.17	0.12%	3,389
Jan 29, 2026	50.54	50.54	50.53	50.53	50.11	-0.05%	6,066
Jan 28, 2026	50.55	50.56	50.54	50.56	50.14	0.10%	3,305
Jan 27, 2026	50.53	50.55	50.49	50.50	50.08	-	311,785
Jan 26, 2026	50.51	50.51	50.51	50.51	50.09	-0.01%	370
Jan 23, 2026	50.51	50.51	50.51	50.51	50.09	0.03%	11
Jan 22, 2026	50.50	50.50	50.50	50.50	50.08	0.02%	538
Jan 21, 2026	50.50	50.50	50.49	50.49	50.07	0.03%	1,233
Jan 20, 2026	50.44	50.47	50.44	50.47	50.05	-	334,427
Jan 16, 2026	50.48	50.49	50.43	50.47	50.05	0.08%	16,601
Jan 15, 2026	50.43	50.43	50.43	50.43	50.01	-0.02%	128
Jan 14, 2026	50.43	50.45	50.43	50.44	50.02	0.04%	492
Jan 13, 2026	50.45	50.45	50.39	50.42	50.00	0.06%	13,952
Jan 12, 2026	50.37	50.40	50.37	50.39	49.97	0.02%	162,194
Jan 9, 2026	50.38	50.38	50.38	50.38	49.96	0.04%	80
Jan 8, 2026	50.35	50.36	50.35	50.36	49.94	0.05%	2,969
Jan 7, 2026	50.34	50.34	50.34	50.34	49.92	-0.07%	692
Jan 6, 2026	50.35	50.38	50.35	50.37	49.95	0.08%	2,050
Jan 5, 2026	50.33	50.33	50.33	50.33	49.91	0.01%	346
Jan 2, 2026	50.30	50.33	50.27	50.33	49.91	0.10%	914
Dec 31, 2025	50.28	50.28	50.28	50.28	49.86	-0.06%	68
Dec 30, 2025	50.30	50.33	50.30	50.31	49.89	0.02%	1,768
Dec 29, 2025	50.30	50.31	50.27	50.30	49.88	0.06%	1,314
Dec 26, 2025	50.27	50.27	50.27	50.27	49.85	0.03%	373
Dec 24, 2025	50.24	50.25	50.24	50.25	49.83	0.06%	174
Dec 23, 2025	50.23	50.23	50.22	50.22	49.80	0.01%	183
Dec 22, 2025	50.21	50.22	50.21	50.22	49.80	0.01%	839
Dec 19, 2025	50.21	50.21	50.21	50.21	49.79	0.02%	944
Dec 18, 2025	50.23	50.23	50.20	50.20	49.78	0.05%	222
Dec 17, 2025	50.15	50.18	50.15	50.18	49.76	-0.43%	148
Dec 16, 2025	50.40	50.41	50.39	50.39	49.75	-0.01%	957
Dec 15, 2025	50.40	50.40	50.40	50.40	49.76	0.07%	16
Dec 12, 2025	50.36	50.36	50.36	50.36	49.72	-	280
Dec 11, 2025	50.36	50.36	50.36	50.36	49.72	0.08%	49
Dec 10, 2025	50.35	50.35	50.32	50.32	49.68	-0.02%	195
Dec 9, 2025	50.33	50.33	50.33	50.33	49.69	0.05%	891
Dec 8, 2025	50.31	50.31	50.31	50.31	49.67	-	570
Dec 5, 2025	50.32	50.32	50.31	50.31	49.67	0.01%	901
Dec 4, 2025	50.31	50.31	50.29	50.30	49.66	-0.02%	2,320
Dec 3, 2025	50.34	50.34	50.31	50.31	49.67	0.01%	3,475
Dec 2, 2025	50.31	50.31	50.31	50.31	49.67	-0.03%	49,147
Dec 1, 2025	50.29	50.32	50.29	50.32	49.69	-0.33%	685
Nov 28, 2025	50.49	50.49	50.49	50.49	49.63	-0.05%	75
Nov 26, 2025	50.48	50.52	50.48	50.51	49.65	0.05%	38,073
Nov 25, 2025	50.49	50.49	50.49	50.49	49.63	0.07%	78
Nov 24, 2025	50.45	50.51	50.45	50.45	49.60	0.01%	42,088
Nov 21, 2025	50.47	50.47	50.45	50.45	49.59	0.02%	145
Nov 20, 2025	50.43	50.44	50.43	50.44	49.58	0.01%	752
Nov 19, 2025	50.45	50.45	50.43	50.43	49.58	0.02%	400
Nov 18, 2025	50.42	50.42	50.42	50.42	49.57	-0.04%	113
Nov 17, 2025	50.44	50.44	50.44	50.44	49.59	0.04%	325
Nov 14, 2025	50.41	50.42	50.39	50.42	49.57	0.03%	3,652
Nov 13, 2025	50.45	50.45	50.40	50.41	49.55	0.06%	82,112
Nov 12, 2025	50.38	50.41	50.38	50.38	49.52	0.03%	1,128
Nov 11, 2025	50.36	50.36	50.36	50.36	49.51	-0.02%	846
Nov 10, 2025	50.40	50.40	50.37	50.37	49.52	-0.04%	1,069
Nov 7, 2025	50.37	50.44	50.37	50.39	49.53	0.10%	3,842
Nov 6, 2025	50.36	50.36	50.32	50.34	49.49	-0.01%	5,481
Nov 5, 2025	50.36	50.37	50.31	50.35	49.49	0.02%	96,858
Nov 4, 2025	50.36	50.36	50.34	50.34	49.48	-0.01%	265
Nov 3, 2025	50.35	50.35	50.34	50.34	49.49	-0.36%	962
Oct 31, 2025	50.49	50.52	50.49	50.52	49.45	0.03%	219
Oct 30, 2025	50.51	50.51	50.51	50.51	49.43	-0.01%	175,363
Oct 29, 2025	50.50	50.51	50.50	50.51	49.44	0.01%	528
Oct 28, 2025	50.51	50.53	50.51	50.51	49.43	0.03%	639
Oct 27, 2025	50.51	50.51	50.49	50.49	49.42	0.07%	611
Oct 24, 2025	50.49	50.49	50.46	50.46	49.38	0.03%	3,035
Oct 23, 2025	50.47	50.47	50.44	50.44	49.37	0.02%	436
Oct 22, 2025	50.43	50.43	50.43	50.43	49.36	-0.02%	26
Oct 21, 2025	50.42	50.47	50.41	50.44	49.37	0.04%	7,036
Oct 20, 2025	50.42	50.42	50.42	50.42	49.35	0.06%	22
Oct 17, 2025	50.39	50.39	50.39	50.39	49.32	0.02%	523
Oct 16, 2025	50.38	50.38	50.38	50.38	49.31	0.02%	48
Oct 15, 2025	50.37	50.39	50.36	50.37	49.30	-0.01%	2,992
Oct 14, 2025	50.36	50.39	50.36	50.38	49.31	-0.05%	5,653
Oct 13, 2025	50.40	50.40	50.40	50.40	49.33	0.12%	37
Oct 10, 2025	50.34	50.34	50.34	50.34	49.27	-0.06%	157