ACS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.50	39.35	37.84	38.81	38.81	0.52%	44,289
Mar 6, 2026	38.77	39.89	38.55	38.61	38.61	-1.83%	68,423
Mar 5, 2026	39.95	40.40	39.00	39.33	39.33	-0.98%	59,349
Mar 4, 2026	38.58	39.94	38.58	39.72	39.72	0.91%	68,063
Mar 2, 2026	39.65	40.16	39.36	39.36	39.36	-1.99%	30,256
Feb 27, 2026	40.32	41.54	40.01	40.16	40.16	-1.62%	64,553
Feb 26, 2026	41.00	41.19	39.80	40.82	40.82	1.06%	62,584
Feb 25, 2026	40.38	40.39	40.37	40.39	40.39	1.99%	64,029
Feb 24, 2026	38.85	39.62	38.46	39.60	39.60	1.93%	71,509
Feb 23, 2026	37.52	38.91	37.39	38.85	38.85	1.83%	176,199
Feb 20, 2026	38.81	39.29	38.09	38.15	38.15	-1.83%	38,718
Feb 19, 2026	39.45	39.68	38.64	38.86	38.86	-1.02%	33,399
Feb 18, 2026	40.25	40.69	39.25	39.26	39.26	-1.97%	53,210
Feb 17, 2026	40.50	40.50	39.48	40.05	40.05	-0.15%	23,209
Feb 16, 2026	41.03	41.03	39.43	40.11	40.11	-0.30%	136,339
Feb 13, 2026	40.94	40.94	40.16	40.23	40.23	-1.81%	61,378
Feb 12, 2026	40.11	41.59	40.11	40.97	40.97	0.32%	81,379
Feb 11, 2026	42.00	42.44	40.84	40.84	40.84	-1.99%	66,946
Feb 10, 2026	41.88	41.97	40.70	41.67	41.67	0.94%	52,545
Feb 9, 2026	40.93	42.06	40.93	41.28	41.28	-1.15%	125,840
Feb 6, 2026	41.60	42.90	41.60	41.76	41.76	-1.51%	32,705
Feb 5, 2026	42.59	43.44	41.78	42.40	42.40	-0.45%	125,854
Feb 4, 2026	42.59	42.59	41.76	42.59	42.59	1.99%	120,129
Feb 3, 2026	41.68	41.76	41.27	41.76	41.76	1.98%	55,017
Feb 2, 2026	41.09	41.18	40.05	40.95	40.95	1.41%	105,379
Feb 1, 2026	40.30	40.38	38.87	40.38	40.38	2.00%	98,905
Jan 30, 2026	38.99	40.00	38.99	39.59	39.59	-0.48%	181,328
Jan 29, 2026	40.65	40.65	39.30	39.78	39.78	-0.80%	145,530
Jan 28, 2026	39.26	40.86	39.26	40.10	40.10	0.10%	336,062
Jan 27, 2026	40.10	41.33	40.06	40.06	40.06	-1.98%	52,527
Jan 23, 2026	41.11	42.53	40.87	40.87	40.87	-1.99%	200,033
Jan 22, 2026	43.30	43.30	41.70	41.70	41.70	-2.00%	163,040
Jan 21, 2026	43.90	43.90	42.55	42.55	42.55	-1.98%	88,103
Jan 20, 2026	44.85	44.85	43.41	43.41	43.41	-1.99%	83,705
Jan 19, 2026	45.67	45.67	44.01	44.29	44.29	-1.09%	331,663
Jan 16, 2026	44.78	44.78	44.78	44.78	44.78	1.98%	154,253
Jan 14, 2026	43.00	43.91	42.20	43.91	43.91	2.00%	190,080
Jan 13, 2026	43.85	43.85	43.05	43.05	43.05	-1.98%	53,772
Jan 12, 2026	44.05	45.55	43.85	43.92	43.92	-1.83%	295,111
Jan 9, 2026	43.56	45.32	43.56	44.74	44.74	0.68%	773,607
Jan 8, 2026	45.80	45.80	44.02	44.44	44.44	-1.05%	1,239,131
Jan 7, 2026	44.91	44.91	44.91	44.91	44.91	2.00%	103,129
Jan 6, 2026	44.03	44.03	44.03	44.03	44.03	1.99%	55,135
Jan 5, 2026	43.17	43.17	43.17	43.17	43.17	1.98%	74,959
Jan 2, 2026	42.33	42.33	42.33	42.33	42.33	2.00%	103,659
Jan 1, 2026	41.50	41.50	41.50	41.50	41.50	1.99%	207,521
Dec 31, 2025	40.69	40.69	40.69	40.69	40.69	1.98%	133,480
Dec 30, 2025	39.90	39.90	39.90	39.90	39.90	1.99%	135,847
Dec 29, 2025	39.12	39.12	39.12	39.12	39.12	1.98%	46,742
Dec 26, 2025	38.36	38.36	38.36	38.36	38.36	1.99%	81,926
Dec 24, 2025	37.61	37.61	37.61	37.61	37.61	1.98%	20,704
Dec 23, 2025	36.88	36.88	36.88	36.88	36.88	1.99%	166,084
Dec 22, 2025	36.15	36.16	36.15	36.16	36.16	1.97%	177,310
Dec 19, 2025	35.46	35.46	35.29	35.46	35.46	1.98%	49,474
Dec 18, 2025	34.27	35.49	34.15	34.77	34.77	-0.09%	73,263
Dec 17, 2025	34.37	35.00	34.37	34.80	34.80	1.40%	210,205
Dec 16, 2025	34.37	34.37	33.72	34.32	34.32	1.84%	191,488
Dec 15, 2025	32.80	33.70	32.56	33.70	33.70	2.00%	107,794
Dec 12, 2025	34.04	34.20	33.04	33.04	33.04	-1.99%	91,824
Dec 11, 2025	32.76	33.95	32.76	33.71	33.71	1.23%	36,096
Dec 10, 2025	33.77	34.59	33.30	33.30	33.30	-1.97%	24,980
Dec 9, 2025	34.45	34.80	33.77	33.97	33.97	-1.39%	101,259
Dec 8, 2025	35.75	35.80	34.45	34.45	34.45	-1.99%	49,179
Dec 5, 2025	36.40	36.40	35.15	35.15	35.15	-1.98%	59,193
Dec 4, 2025	36.10	36.69	35.51	35.86	35.86	-0.66%	29,288
Dec 3, 2025	36.49	36.50	35.82	36.10	36.10	-1.23%	86,350
Dec 2, 2025	35.50	36.60	35.45	36.55	36.55	1.22%	104,323
Dec 1, 2025	36.36	37.00	35.74	36.11	36.11	-0.69%	37,740
Nov 28, 2025	37.19	37.34	36.36	36.36	36.36	-1.99%	149,093
Nov 27, 2025	36.35	37.49	36.22	37.10	37.10	0.41%	111,846
Nov 26, 2025	37.02	37.02	36.55	36.95	36.95	1.79%	175,855
Nov 25, 2025	36.42	37.78	36.30	36.30	36.30	-2.00%	147,794
Nov 24, 2025	35.83	37.04	35.60	37.04	37.04	1.98%	146,739
Nov 21, 2025	36.32	37.72	36.32	36.32	36.32	-2.00%	93,447
Nov 20, 2025	37.06	37.85	37.06	37.06	37.06	-1.98%	156,296
Nov 19, 2025	38.97	38.97	37.81	37.81	37.81	-2.00%	144,537
Nov 18, 2025	38.45	39.30	38.23	38.58	38.58	-0.92%	84,494
Nov 17, 2025	39.21	39.99	38.57	38.94	38.94	-0.69%	186,442
Nov 14, 2025	39.98	40.20	39.05	39.21	39.21	-0.73%	205,394
Nov 13, 2025	40.40	40.40	39.23	39.50	39.50	-0.30%	200,929
Nov 12, 2025	39.25	39.93	38.62	39.62	39.62	1.20%	367,627
Nov 11, 2025	38.95	39.28	38.02	39.15	39.15	1.66%	182,702
Nov 10, 2025	38.33	39.43	38.33	38.51	38.51	-1.23%	222,314
Nov 7, 2025	39.90	39.98	38.42	38.99	38.99	-0.54%	262,347
Nov 6, 2025	40.13	40.13	38.76	39.20	39.20	-0.38%	414,079
Nov 4, 2025	39.35	39.35	38.26	39.35	39.35	2.00%	241,277
Nov 3, 2025	37.90	38.58	37.16	38.58	38.58	1.98%	128,485
Oct 31, 2025	37.83	37.83	37.18	37.83	37.83	2.00%	245,404
Oct 30, 2025	36.40	37.12	35.84	37.09	37.09	1.90%	528,704
Oct 29, 2025	37.88	37.88	36.40	36.40	36.40	-1.99%	267,160
Oct 28, 2025	37.14	38.64	37.14	37.14	37.14	-1.98%	725,956
Oct 27, 2025	37.89	37.89	37.89	37.89	37.89	-1.99%	60,176
Oct 24, 2025	40.22	40.22	38.66	38.66	38.66	-1.98%	882,450
Oct 23, 2025	39.44	39.44	39.40	39.44	39.44	1.99%	765,654
Oct 21, 2025	38.67	38.67	38.25	38.67	38.67	1.98%	190,804
Oct 20, 2025	37.80	37.92	36.50	37.92	37.92	1.99%	328,587
Oct 17, 2025	37.70	37.70	36.24	37.18	37.18	0.57%	572,717
Oct 16, 2025	36.97	36.97	36.45	36.97	36.97	1.99%	183,216
Oct 15, 2025	36.27	36.27	35.73	36.25	36.25	1.94%	656,815
Oct 14, 2025	35.56	35.56	34.18	35.56	35.56	1.98%	273,056