ACTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.18	28.20	27.45	27.44	-	-2.67%	591
Apr 27, 2026	28.26	28.26	28.20	28.20	28.20	-0.62%	400
Apr 24, 2026	28.47	28.47	28.37	28.37	28.37	0.77%	285
Apr 23, 2026	28.20	28.24	28.07	28.16	28.15	0.41%	5,056
Apr 22, 2026	28.12	28.12	28.00	28.04	28.04	0.31%	2,917
Apr 21, 2026	28.51	28.51	27.95	27.95	27.95	-0.75%	4,284
Apr 20, 2026	28.10	28.18	27.93	28.17	28.17	0.20%	828
Apr 17, 2026	27.80	28.18	27.79	28.11	28.11	2.57%	19,881
Apr 16, 2026	27.22	27.41	27.22	27.41	27.41	0.55%	268
Apr 15, 2026	27.33	27.33	27.19	27.26	27.26	-0.54%	3,944
Apr 14, 2026	27.22	27.43	27.22	27.41	27.41	1.55%	910
Apr 13, 2026	26.70	26.99	26.64	26.99	26.99	0.94%	1,667
Apr 10, 2026	26.65	26.81	26.65	26.74	26.74	0.38%	8,569
Apr 9, 2026	26.52	26.68	26.52	26.64	26.64	1.27%	1,473
Apr 8, 2026	26.06	26.36	26.06	26.30	26.30	5.10%	1,392
Apr 7, 2026	24.90	25.03	24.90	25.03	25.03	0.20%	1,960
Apr 6, 2026	24.91	25.01	24.89	24.98	24.98	0.30%	1,239
Apr 2, 2026	24.95	25.03	24.89	24.90	24.90	0.23%	6,644
Apr 1, 2026	24.85	24.85	24.85	24.85	24.84	1.46%	-
Mar 31, 2026	23.92	24.51	23.89	24.49	24.49	4.28%	2,048
Mar 30, 2026	23.65	23.65	23.48	23.48	23.48	-2.20%	101
Mar 27, 2026	24.17	24.17	23.94	24.01	24.01	-1.02%	1,811
Mar 26, 2026	24.74	24.76	24.26	24.26	24.26	-2.98%	99,340
Mar 25, 2026	25.03	25.10	24.88	25.00	25.00	1.22%	64,230
Mar 24, 2026	24.26	24.79	24.20	24.70	24.70	1.52%	102,136
Mar 23, 2026	24.53	24.93	24.33	24.33	24.33	0.93%	152,293
Mar 20, 2026	24.46	24.46	24.11	24.11	24.11	-2.76%	113,462