ACSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	44.50	44.51	44.47	44.51	44.51	-0.27%	960
Apr 24, 2026	44.66	44.67	44.61	44.62	44.62	0.71%	662
Apr 23, 2026	44.78	44.78	44.18	44.31	44.31	-0.57%	5,112
Apr 22, 2026	45.75	45.75	44.38	44.56	44.56	0.73%	2,151
Apr 21, 2026	45.77	45.77	44.23	44.24	44.24	-1.05%	3,362
Apr 20, 2026	44.50	44.72	44.50	44.71	44.71	0.66%	1,833
Apr 17, 2026	44.37	44.72	44.37	44.42	44.42	2.47%	8,021
Apr 16, 2026	43.26	43.35	43.26	43.35	43.35	-0.12%	5,902
Apr 15, 2026	43.37	43.40	43.32	43.40	43.40	0.25%	1,332
Apr 14, 2026	43.06	43.39	43.06	43.29	43.29	1.82%	7,094
Apr 13, 2026	41.92	42.52	41.88	42.52	42.52	2.20%	4,136
Apr 10, 2026	41.77	41.77	41.60	41.60	41.60	-0.54%	2,344
Apr 9, 2026	41.68	41.90	41.68	41.83	41.83	0.36%	1,055
Apr 8, 2026	41.95	41.95	41.58	41.68	41.68	3.49%	1,945
Apr 7, 2026	40.42	40.44	40.27	40.27	40.27	0.01%	324
Apr 6, 2026	40.09	40.27	40.09	40.27	40.27	0.38%	316
Apr 2, 2026	39.48	40.12	39.48	40.12	40.12	0.34%	6,930
Apr 1, 2026	40.35	40.42	39.98	39.98	39.98	0.90%	10,253
Mar 31, 2026	39.01	39.63	38.96	39.63	39.63	4.54%	1,410
Mar 30, 2026	38.38	38.56	37.91	37.91	37.90	-2.01%	1,787
Mar 27, 2026	39.10	39.28	38.68	38.68	38.68	-1.93%	10,276
Mar 26, 2026	40.13	40.13	39.44	39.44	39.44	-2.56%	6,754
Mar 25, 2026	40.76	40.76	40.33	40.48	40.48	1.24%	1,978
Mar 24, 2026	40.13	40.13	39.98	39.98	39.98	0.17%	542
Mar 23, 2026	40.35	40.35	39.92	39.92	39.92	2.35%	304
Mar 20, 2026	39.56	39.58	39.00	39.00	39.00	-2.80%	3,242
Mar 19, 2026	39.78	40.12	39.68	40.12	40.12	0.88%	4,249
Mar 18, 2026	40.18	40.18	39.77	39.77	39.77	-1.47%	6,802
Mar 17, 2026	40.52	40.52	40.24	40.37	40.36	0.84%	27,615
Mar 16, 2026	40.15	40.16	40.03	40.03	40.03	1.51%	1,202
Mar 13, 2026	39.84	39.84	39.36	39.43	39.43	-0.44%	215
Mar 12, 2026	40.20	40.20	39.61	39.61	39.61	-2.77%	6,048
Mar 11, 2026	40.75	40.75	40.66	40.74	40.74	-0.27%	2,849
Mar 10, 2026	41.33	41.33	40.85	40.85	40.85	-0.02%	708
Mar 9, 2026	39.53	40.86	39.53	40.86	40.86	1.80%	4,947
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