ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.50	50.50	50.46	50.46	-	0.06%	788
Apr 27, 2026	50.45	50.45	50.43	50.43	50.43	0.02%	3,602
Apr 24, 2026	50.45	50.45	50.42	50.42	50.42	0.03%	392
Apr 23, 2026	50.40	50.42	50.40	50.41	50.41	0.05%	1,814
Apr 22, 2026	50.41	50.41	50.38	50.38	50.38	-0.01%	3,092
Apr 21, 2026	50.35	50.40	50.35	50.39	50.39	-	1,687
Apr 20, 2026	50.39	50.40	50.37	50.39	50.39	0.05%	1,310
Apr 17, 2026	50.38	50.38	50.36	50.36	50.36	0.03%	413
Apr 16, 2026	50.35	50.37	50.31	50.35	50.35	0.04%	69,722
Apr 15, 2026	50.33	50.33	50.28	50.33	50.33	0.01%	31,794
Apr 14, 2026	50.32	50.34	50.32	50.32	50.32	0.06%	200,211
Apr 13, 2026	50.32	50.32	50.25	50.29	50.29	0.01%	1,238
Apr 10, 2026	50.30	50.30	50.26	50.28	50.28	-0.02%	6,739
Apr 9, 2026	50.27	50.30	50.25	50.30	50.29	0.10%	2,286
Apr 8, 2026	50.25	50.30	50.25	50.25	50.25	-0.01%	7,227
Apr 7, 2026	50.24	50.27	50.20	50.25	50.25	0.04%	10,924
Apr 6, 2026	50.23	50.25	50.23	50.23	50.23	0.03%	5,119
Apr 2, 2026	50.21	50.21	50.21	50.21	50.21	0.06%	186
Apr 1, 2026	50.15	50.20	50.15	50.18	50.18	-0.41%	152,903
Mar 31, 2026	50.42	50.42	50.38	50.39	50.18	-0.07%	3,414
Mar 30, 2026	50.40	50.42	50.36	50.42	50.21	0.14%	2,872
Mar 27, 2026	50.39	50.39	50.33	50.35	50.14	-0.06%	276
Mar 26, 2026	50.36	50.38	50.36	50.38	50.17	-0.02%	690
Mar 25, 2026	50.38	50.41	50.38	50.39	50.18	0.03%	115,517
Mar 24, 2026	50.35	50.38	50.35	50.38	50.17	0.11%	1,060
Mar 23, 2026	50.32	50.32	50.32	50.32	50.11	-0.02%	437
Mar 20, 2026	50.33	50.33	50.33	50.33	50.12	0.06%	644
Mar 19, 2026	50.31	50.31	50.30	50.30	50.09	-0.03%	180,423
Mar 18, 2026	50.31	50.33	50.31	50.32	50.11	0.04%	10,511
Mar 17, 2026	50.32	50.33	50.29	50.30	50.09	-	1,320
Mar 16, 2026	50.26	50.31	50.26	50.30	50.09	-0.01%	3,740
Mar 13, 2026	50.27	50.44	50.27	50.30	50.09	0.03%	345,109
Mar 12, 2026	50.25	50.32	50.25	50.29	50.08	0.04%	22,940
Mar 11, 2026	50.27	50.27	50.27	50.27	50.06	-0.01%	1,200
Mar 10, 2026	50.24	50.29	50.24	50.27	50.06	-0.04%	176,347
Mar 9, 2026	50.15	50.95	50.15	50.29	50.08	0.24%	74,563
Mar 6, 2026	50.22	50.22	50.17	50.17	49.96	-0.13%	2,940
Mar 5, 2026	50.25	50.25	50.24	50.24	50.03	0.05%	2,035
Mar 4, 2026	50.19	50.21	50.19	50.21	50.00	-0.15%	343,723
Mar 3, 2026	50.31	50.31	50.28	50.28	50.07	-0.03%	1,007
Mar 2, 2026	50.28	50.31	50.28	50.30	50.09	-0.31%	862
Feb 27, 2026	50.52	50.52	50.46	50.46	50.04	-0.07%	375,672
Feb 26, 2026	50.51	50.51	50.49	50.49	50.07	-0.02%	247
Feb 25, 2026	50.52	50.55	50.50	50.50	50.08	-0.03%	3,400
Feb 24, 2026	50.52	50.52	50.51	50.52	50.09	-	1,065
Feb 23, 2026	50.51	50.52	50.51	50.52	50.10	0.05%	590
Feb 20, 2026	50.48	50.49	50.48	50.49	50.07	0.03%	849
Feb 19, 2026	50.50	50.50	50.48	50.48	50.06	-0.02%	231
Feb 18, 2026	50.50	50.51	50.44	50.49	50.07	0.04%	7,522
Feb 17, 2026	50.47	50.47	50.47	50.47	50.05	0.06%	347,079
Feb 13, 2026	50.45	50.45	50.44	50.44	50.02	-	235
Feb 12, 2026	50.45	50.46	50.44	50.44	50.02	0.02%	1,178
Feb 11, 2026	50.43	50.43	50.43	50.43	50.01	0.02%	56
Feb 10, 2026	50.42	50.42	50.42	50.42	50.00	0.07%	137
Feb 9, 2026	50.39	50.40	50.38	50.38	49.96	0.03%	745
Feb 6, 2026	50.36	50.37	50.36	50.37	49.95	-0.02%	278
Feb 5, 2026	50.38	50.38	50.38	50.38	49.96	-0.01%	315,223
Feb 4, 2026	50.40	50.40	50.38	50.38	49.96	-	1,631
Feb 3, 2026	50.38	50.38	50.38	50.38	49.96	-	1,555
Feb 2, 2026	50.39	50.40	50.36	50.38	49.96	-0.42%	1,138
Jan 30, 2026	50.58	50.59	50.58	50.59	49.96	0.12%	3,389
Jan 29, 2026	50.54	50.54	50.53	50.53	49.90	-0.05%	6,066
Jan 28, 2026	50.55	50.56	50.54	50.56	49.93	0.10%	3,305
Jan 27, 2026	50.53	50.55	50.49	50.50	49.88	-	311,785
Jan 26, 2026	50.51	50.51	50.51	50.51	49.88	-0.01%	370
Jan 23, 2026	50.51	50.51	50.51	50.51	49.88	0.03%	11
Jan 22, 2026	50.50	50.50	50.50	50.50	49.87	0.02%	538
Jan 21, 2026	50.50	50.50	50.49	50.49	49.86	0.03%	1,233
Jan 20, 2026	50.44	50.47	50.44	50.47	49.84	-	334,427
Jan 16, 2026	50.48	50.49	50.43	50.47	49.84	0.08%	16,601
Jan 15, 2026	50.43	50.43	50.43	50.43	49.80	-0.02%	128
Jan 14, 2026	50.43	50.45	50.43	50.44	49.81	0.04%	492
Jan 13, 2026	50.45	50.45	50.39	50.42	49.79	0.06%	13,952
Jan 12, 2026	50.37	50.40	50.37	50.39	49.76	0.02%	162,194
Jan 9, 2026	50.38	50.38	50.38	50.38	49.75	0.04%	80
Jan 8, 2026	50.35	50.36	50.35	50.36	49.73	0.05%	2,969
Jan 7, 2026	50.34	50.34	50.34	50.34	49.71	-0.07%	692
Jan 6, 2026	50.35	50.38	50.35	50.37	49.74	0.08%	2,050
Jan 5, 2026	50.33	50.33	50.33	50.33	49.70	0.01%	346
Jan 2, 2026	50.30	50.33	50.27	50.33	49.70	0.10%	914
Dec 31, 2025	50.28	50.28	50.28	50.28	49.65	-0.06%	68
Dec 30, 2025	50.30	50.33	50.30	50.31	49.68	0.02%	1,768
Dec 29, 2025	50.30	50.31	50.27	50.30	49.67	0.06%	1,314
Dec 26, 2025	50.27	50.27	50.27	50.27	49.64	0.03%	373
Dec 24, 2025	50.24	50.25	50.24	50.25	49.63	0.06%	174
Dec 23, 2025	50.23	50.23	50.22	50.22	49.60	0.01%	183
Dec 22, 2025	50.21	50.22	50.21	50.22	49.59	0.01%	839
Dec 19, 2025	50.21	50.21	50.21	50.21	49.59	0.02%	944
Dec 18, 2025	50.23	50.23	50.20	50.20	49.58	0.05%	222
Dec 17, 2025	50.15	50.18	50.15	50.18	49.55	-0.43%	148
Dec 16, 2025	50.40	50.41	50.39	50.39	49.55	-0.01%	957
Dec 15, 2025	50.40	50.40	50.40	50.40	49.55	0.07%	16
Dec 12, 2025	50.36	50.36	50.36	50.36	49.52	-	280
Dec 11, 2025	50.36	50.36	50.36	50.36	49.52	0.08%	49
Dec 10, 2025	50.35	50.35	50.32	50.32	49.48	-0.02%	195
Dec 9, 2025	50.33	50.33	50.33	50.33	49.49	0.05%	891
Dec 8, 2025	50.31	50.31	50.31	50.31	49.46	-	570
Dec 5, 2025	50.32	50.32	50.31	50.31	49.46	0.01%	901
Dec 4, 2025	50.31	50.31	50.29	50.30	49.46	-0.02%	2,320
Dec 3, 2025	50.34	50.34	50.31	50.31	49.47	0.01%	3,475