ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.48	50.48	50.47	50.47	50.47	0.04%	77,847
Jun 25, 2026	50.47	50.47	50.42	50.45	50.45	-0.01%	1,623
Jun 24, 2026	50.47	50.47	50.42	50.45	50.45	0.02%	3,983
Jun 23, 2026	50.46	50.46	50.44	50.44	50.44	0.03%	2,023
Jun 22, 2026	50.45	50.45	50.40	50.43	50.43	-	1,853
Jun 18, 2026	50.40	50.45	50.40	50.43	50.43	0.09%	135,092
Jun 17, 2026	50.42	50.42	50.38	50.38	50.38	-0.05%	1,185
Jun 16, 2026	50.40	50.42	50.40	50.41	50.41	-0.01%	5,302
Jun 15, 2026	50.40	50.41	50.40	50.41	50.41	0.08%	7,991
Jun 12, 2026	50.35	50.38	50.34	50.37	50.37	0.01%	7,811
Jun 11, 2026	50.39	50.39	50.37	50.37	50.37	-0.04%	13,068
Jun 10, 2026	50.33	50.39	50.33	50.39	50.39	0.10%	26,692
Jun 9, 2026	50.33	50.34	50.33	50.34	50.34	-0.02%	1,026
Jun 8, 2026	50.37	50.37	50.35	50.35	50.35	-0.01%	332,574
Jun 5, 2026	50.35	50.37	50.35	50.35	50.35	0.06%	7,263
Jun 4, 2026	50.28	50.35	50.28	50.32	50.32	-0.01%	63,862
Jun 3, 2026	50.33	50.33	50.33	50.33	50.33	0.02%	686
Jun 2, 2026	50.33	50.34	50.29	50.31	50.31	0.01%	4,938
Jun 1, 2026	50.34	50.34	50.31	50.31	50.31	0.05%	11,303
May 29, 2026	50.50	50.51	50.50	50.50	50.29	0.03%	126,792
May 28, 2026	50.48	50.51	50.48	50.48	50.27	-	3,602
May 27, 2026	50.51	50.51	50.45	50.48	50.27	0.04%	2,236
May 26, 2026	50.47	50.49	50.43	50.46	50.25	0.06%	3,457
May 22, 2026	50.46	50.46	50.43	50.43	50.22	0.04%	6,174
May 21, 2026	50.40	50.41	50.40	50.41	50.20	-0.01%	2,393
May 20, 2026	50.39	50.43	50.39	50.42	50.21	-0.01%	140,280
May 19, 2026	50.45	50.45	50.42	50.42	50.21	0.04%	592
May 18, 2026	50.43	50.43	50.37	50.40	50.19	-0.01%	1,160
May 15, 2026	50.39	50.43	50.38	50.41	50.20	0.02%	6,321
May 14, 2026	50.38	50.40	50.36	50.40	50.19	0.03%	2,676
May 13, 2026	50.40	50.40	50.38	50.38	50.17	-0.05%	349
May 12, 2026	50.37	50.44	50.37	50.40	50.19	0.08%	10,077
May 11, 2026	50.34	50.39	50.34	50.37	50.16	0.03%	111,587
May 8, 2026	50.35	50.35	50.35	50.35	50.14	-	466
May 7, 2026	50.35	50.36	50.32	50.35	50.14	0.06%	5,539
May 6, 2026	50.34	50.35	50.32	50.32	50.11	-	72,461
May 5, 2026	50.29	50.35	50.29	50.32	50.11	-0.01%	2,123
May 4, 2026	50.30	50.35	50.30	50.33	50.12	0.04%	5,503
May 1, 2026	50.27	50.31	50.27	50.31	50.10	0.07%	10,369
Apr 30, 2026	50.50	50.50	50.48	50.48	50.06	-0.08%	211
Apr 29, 2026	50.49	50.52	50.48	50.52	50.10	0.03%	1,058
Apr 28, 2026	50.50	50.80	50.45	50.51	50.09	0.15%	14,102
Apr 27, 2026	50.45	50.45	50.43	50.43	50.01	0.02%	3,602
Apr 24, 2026	50.45	50.45	50.42	50.42	50.00	0.03%	392
Apr 23, 2026	50.40	50.42	50.40	50.41	49.99	0.05%	314,112
Apr 22, 2026	50.41	50.41	50.38	50.38	49.96	-0.01%	3,092
Apr 21, 2026	50.35	50.40	50.35	50.39	49.97	-	1,687
Apr 20, 2026	50.39	50.40	50.37	50.39	49.97	0.05%	1,310
Apr 17, 2026	50.38	50.38	50.36	50.36	49.94	0.03%	413
Apr 16, 2026	50.35	50.37	50.31	50.35	49.93	0.04%	69,722
Apr 15, 2026	50.33	50.33	50.28	50.33	49.91	0.01%	217,572
Apr 14, 2026	50.32	50.34	50.32	50.32	49.90	0.06%	200,211
Apr 13, 2026	50.32	50.32	50.25	50.29	49.87	0.01%	1,238
Apr 10, 2026	50.30	50.30	50.26	50.28	49.87	-0.02%	6,740
Apr 9, 2026	50.27	50.30	50.25	50.30	49.88	0.10%	2,288
Apr 8, 2026	50.25	50.30	50.25	50.25	49.83	-0.01%	7,227
Apr 7, 2026	50.24	50.27	50.20	50.25	49.83	0.04%	10,926
Apr 6, 2026	50.23	50.25	50.23	50.23	49.81	0.03%	5,122
Apr 2, 2026	50.21	50.21	50.21	50.21	49.79	0.06%	186
Apr 1, 2026	50.15	50.20	50.15	50.18	49.76	0.01%	152,903
Mar 31, 2026	50.42	50.42	50.38	50.39	49.76	-0.07%	3,414
Mar 30, 2026	50.40	50.42	50.36	50.42	49.79	0.14%	2,872
Mar 27, 2026	50.39	50.39	50.33	50.35	49.72	-0.06%	276
Mar 26, 2026	50.36	50.38	50.36	50.38	49.75	-0.02%	690
Mar 25, 2026	50.38	50.41	50.38	50.39	49.76	0.03%	115,517
Mar 24, 2026	50.35	50.38	50.35	50.38	49.75	0.11%	1,060
Mar 23, 2026	50.32	50.32	50.32	50.32	49.69	-0.02%	437
Mar 20, 2026	50.33	50.33	50.33	50.33	49.70	0.06%	644
Mar 19, 2026	50.31	50.31	50.30	50.30	49.67	-0.03%	180,423
Mar 18, 2026	50.31	50.33	50.31	50.32	49.69	0.04%	10,511
Mar 17, 2026	50.32	50.33	50.29	50.30	49.67	-	1,320
Mar 16, 2026	50.26	50.31	50.26	50.30	49.67	-0.01%	3,740
Mar 13, 2026	50.27	50.44	50.27	50.30	49.67	0.03%	345,109
Mar 12, 2026	50.25	50.32	50.25	50.29	49.66	0.04%	22,940
Mar 11, 2026	50.27	50.27	50.27	50.27	49.64	-0.01%	1,200
Mar 10, 2026	50.24	50.29	50.24	50.27	49.64	-0.04%	176,347
Mar 9, 2026	50.15	50.95	50.15	50.29	49.66	0.24%	74,563
Mar 6, 2026	50.22	50.22	50.17	50.17	49.55	-0.13%	2,940
Mar 5, 2026	50.25	50.25	50.24	50.24	49.61	0.05%	2,035
Mar 4, 2026	50.19	50.21	50.19	50.21	49.59	-0.15%	343,723
Mar 3, 2026	50.31	50.31	50.28	50.28	49.66	-0.03%	1,007
Mar 2, 2026	50.28	50.31	50.28	50.30	49.67	0.10%	862
Feb 27, 2026	50.52	50.52	50.46	50.46	49.62	-0.07%	375,672
Feb 26, 2026	50.51	50.51	50.49	50.49	49.65	-0.02%	247
Feb 25, 2026	50.52	50.55	50.50	50.50	49.66	-0.03%	3,400
Feb 24, 2026	50.52	50.52	50.51	50.52	49.68	-	1,065
Feb 23, 2026	50.51	50.52	50.51	50.52	49.68	0.05%	590
Feb 20, 2026	50.48	50.49	50.48	50.49	49.65	0.03%	849
Feb 19, 2026	50.50	50.50	50.48	50.48	49.64	-0.02%	231
Feb 18, 2026	50.50	50.51	50.44	50.49	49.65	0.04%	7,522
Feb 17, 2026	50.47	50.47	50.47	50.47	49.63	0.06%	347,079
Feb 13, 2026	50.45	50.45	50.44	50.44	49.60	-	235
Feb 12, 2026	50.45	50.46	50.44	50.44	49.60	0.02%	1,178
Feb 11, 2026	50.43	50.43	50.43	50.43	49.59	0.02%	56
Feb 10, 2026	50.42	50.42	50.42	50.42	49.58	0.07%	137
Feb 9, 2026	50.39	50.40	50.38	50.38	49.55	0.03%	745
Feb 6, 2026	50.36	50.37	50.36	50.37	49.53	-0.02%	278
Feb 5, 2026	50.38	50.38	50.38	50.38	49.54	-0.01%	315,223
Feb 4, 2026	50.40	50.40	50.38	50.38	49.55	-	1,631
Feb 3, 2026	50.38	50.38	50.38	50.38	49.55	-	1,555