ACSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.53	39.53	39.53	39.53	-	-1.50%	261
Mar 6, 2026	40.66	40.66	40.13	40.13	40.13	-2.80%	551
Mar 5, 2026	40.98	41.29	40.93	41.29	41.29	-1.82%	8,934
Mar 4, 2026	42.06	42.22	42.04	42.06	42.06	1.23%	1,766
Mar 3, 2026	41.25	41.89	41.25	41.55	41.55	-2.22%	10,374
Mar 2, 2026	42.20	42.52	42.16	42.49	42.49	0.91%	10,133
Feb 27, 2026	42.15	42.15	41.88	42.11	42.11	-1.71%	6,256
Feb 26, 2026	42.25	42.84	42.15	42.84	42.84	0.63%	7,258
Feb 25, 2026	42.53	42.57	42.53	42.57	42.57	0.50%	439
Feb 24, 2026	42.41	42.41	42.36	42.36	42.36	1.24%	6,075
Feb 23, 2026	41.64	41.84	41.64	41.84	41.84	-1.28%	1,169
Feb 20, 2026	42.53	42.53	42.27	42.38	42.38	-0.11%	1,028
Feb 19, 2026	42.21	42.43	42.08	42.43	42.43	-0.15%	3,813
Feb 18, 2026	42.97	42.97	42.31	42.50	42.50	0.52%	209
Feb 17, 2026	41.73	42.38	41.73	42.28	42.28	0.35%	8,237
Feb 13, 2026	42.13	42.13	42.13	42.13	42.13	0.85%	128
Feb 12, 2026	41.90	41.97	41.78	41.78	41.78	-2.34%	2,572
Feb 11, 2026	42.32	42.78	42.32	42.78	42.78	-0.59%	3,146
Feb 10, 2026	43.22	43.22	43.03	43.03	43.03	0.06%	11,472
Feb 9, 2026	43.06	43.06	43.01	43.01	43.01	0.89%	427
Feb 6, 2026	42.57	42.63	42.54	42.63	42.63	4.39%	333
Feb 5, 2026	41.52	41.52	40.84	40.84	40.83	-1.62%	2,753
Feb 4, 2026	41.45	41.96	41.05	41.51	41.51	-1.13%	6,316
Feb 3, 2026	41.98	41.98	41.98	41.98	41.98	-0.52%	72
Feb 2, 2026	42.45	42.45	42.20	42.20	42.20	0.96%	117
Jan 30, 2026	41.70	41.94	41.70	41.80	41.80	-1.95%	3,069
Jan 29, 2026	42.41	42.63	42.41	42.63	42.63	-0.45%	3,225
Jan 28, 2026	42.75	42.83	42.75	42.83	42.83	-0.28%	341
Jan 27, 2026	42.90	43.18	42.90	42.94	42.94	-0.09%	6,172
Jan 26, 2026	43.11	43.11	42.98	42.98	42.98	-0.17%	211
Jan 23, 2026	43.44	43.44	43.05	43.06	43.06	-1.50%	5,191
Jan 22, 2026	43.71	43.71	43.71	43.71	43.71	0.76%	740
Jan 21, 2026	43.38	43.38	43.38	43.38	43.38	1.40%	1
Jan 20, 2026	42.78	42.78	42.78	42.78	42.78	-1.34%	25
Jan 16, 2026	43.37	43.37	43.37	43.37	43.36	-0.11%	-
Jan 15, 2026	43.41	43.41	43.41	43.41	43.41	0.87%	1
Jan 14, 2026	43.04	43.04	43.04	43.04	43.04	-0.02%	18
Jan 13, 2026	43.05	43.05	43.05	43.05	43.05	-0.12%	-
Jan 12, 2026	43.09	43.10	43.05	43.10	43.10	-0.25%	3,716
Jan 9, 2026	43.21	43.21	43.21	43.21	43.21	1.11%	-
Jan 8, 2026	42.73	42.73	42.73	42.73	42.73	0.38%	144
Jan 7, 2026	42.57	42.57	42.57	42.57	42.57	-0.05%	-
Jan 6, 2026	42.59	42.59	42.59	42.59	42.59	1.49%	10
Jan 5, 2026	41.97	41.97	41.97	41.97	41.97	1.74%	8
Jan 2, 2026	41.25	41.25	41.25	41.25	41.25	1.01%	28
Dec 31, 2025	40.84	40.84	40.84	40.84	40.84	-0.89%	144
Dec 30, 2025	41.25	41.34	41.20	41.20	41.20	-0.83%	1,559
Dec 29, 2025	41.55	41.55	41.55	41.55	41.54	-0.80%	38
Dec 26, 2025	41.88	41.88	41.88	41.88	41.88	-0.39%	-
Dec 24, 2025	42.04	42.04	42.04	42.04	42.04	0.32%	11
Dec 23, 2025	41.91	41.91	41.91	41.91	41.91	-0.48%	14
Dec 22, 2025	42.29	42.29	42.11	42.11	42.11	1.37%	329
Dec 19, 2025	41.54	41.54	41.54	41.54	41.54	1.46%	146
Dec 18, 2025	41.12	41.12	40.94	40.94	40.94	1.17%	210
Dec 17, 2025	40.47	40.47	40.47	40.47	40.47	-1.79%	23
Dec 16, 2025	41.20	41.20	41.20	41.20	41.20	-0.23%	14
Dec 15, 2025	41.30	41.30	41.30	41.30	41.30	-0.99%	88
Dec 12, 2025	41.92	41.92	41.71	41.71	41.71	-1.43%	266
Dec 11, 2025	42.39	42.39	42.31	42.31	42.31	1.15%	397
Dec 10, 2025	41.83	41.83	41.83	41.83	41.83	1.08%	803
Dec 9, 2025	41.38	41.38	41.38	41.38	41.38	-0.06%	73
Dec 8, 2025	41.57	41.57	41.41	41.41	41.41	-0.10%	482
Dec 5, 2025	41.45	41.45	41.45	41.45	41.45	-0.27%	34
Dec 4, 2025	41.33	41.56	41.33	41.56	41.56	0.78%	644
Dec 3, 2025	41.24	41.24	41.24	41.24	41.24	1.26%	2
Dec 2, 2025	40.73	40.73	40.73	40.73	40.73	-0.08%	107
Dec 1, 2025	40.76	40.76	40.76	40.76	40.76	-1.63%	4
Nov 28, 2025	42.17	42.17	41.43	41.43	41.43	0.44%	342
Nov 26, 2025	41.25	41.25	41.25	41.25	41.25	1.11%	-
Nov 25, 2025	40.37	40.80	40.37	40.80	40.80	2.14%	180
Nov 24, 2025	39.94	39.94	39.94	39.94	39.94	2.45%	43
Nov 21, 2025	38.99	38.99	38.99	38.99	38.99	2.65%	53
Nov 20, 2025	37.98	37.98	37.98	37.98	37.98	-2.11%	160
Nov 19, 2025	38.88	38.90	38.79	38.79	38.79	-0.21%	261
Nov 18, 2025	38.88	38.88	38.88	38.88	38.88	0.16%	1
Nov 17, 2025	38.78	38.82	38.73	38.82	38.81	-1.65%	250
Nov 14, 2025	39.47	39.47	39.47	39.47	39.47	-0.03%	-
Nov 13, 2025	39.48	39.48	39.48	39.48	39.48	-3.29%	14
Nov 12, 2025	40.91	40.92	40.82	40.82	40.82	0.03%	26,866
Nov 11, 2025	40.81	40.81	40.81	40.81	40.81	0.30%	-
Nov 10, 2025	40.69	40.69	40.69	40.69	40.69	1.45%	-
Nov 7, 2025	40.11	40.11	40.11	40.11	40.11	0.83%	-
Nov 6, 2025	39.78	39.78	39.78	39.78	39.78	-2.03%	52
Nov 5, 2025	40.60	40.60	40.60	40.60	40.60	1.19%	-
Nov 4, 2025	40.12	40.12	40.12	40.12	40.12	-1.64%	-
Nov 3, 2025	40.79	40.79	40.79	40.79	40.79	-0.28%	103
Oct 31, 2025	40.91	40.91	40.91	40.91	40.91	0.54%	3
Oct 30, 2025	40.69	40.69	40.69	40.69	40.69	-1.36%	-
Oct 29, 2025	41.69	41.69	41.05	41.25	41.25	-1.15%	347
Oct 28, 2025	41.69	41.73	41.69	41.73	41.73	-0.26%	101
Oct 27, 2025	41.81	41.84	41.81	41.84	41.84	0.64%	684
Oct 24, 2025	41.57	41.57	41.57	41.57	41.57	1.51%	-
Oct 23, 2025	40.87	40.96	40.83	40.96	40.96	1.66%	639
Oct 22, 2025	41.49	41.49	39.87	40.29	40.29	-1.56%	2,398
Oct 21, 2025	41.48	41.48	40.92	40.92	40.92	0.28%	1,032
Oct 20, 2025	40.88	40.88	40.67	40.81	40.81	1.90%	2,873
Oct 17, 2025	40.02	40.07	40.02	40.05	40.05	-0.78%	646