ACEI(ACEI)
ACEI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $23.48 | $23.59 | $23.48 | $23.52 | 34,200 |
| 8/6/2026 | $23.32 | $23.54 | $23.27 | $23.51 | 171,446 |
| 8/5/2026 | $23.32 | $23.33 | $23.25 | $23.32 | 11,500 |
| 8/4/2026 | $23.32 | $23.40 | $22.14 | $23.36 | 43,100 |
| 8/3/2026 | $22.89 | $23.23 | $22.82 | $23.13 | 28,423 |
| 7/31/2026 | $22.88 | $22.88 | $22.60 | $22.78 | 12,800 |
| 7/30/2026 | $22.70 | $22.81 | $22.62 | $22.79 | 18,311 |
| 7/29/2026 | $22.42 | $22.54 | $22.20 | $22.20 | 12,800 |
| 7/28/2026 | $22.62 | $22.73 | $22.47 | $22.47 | 19,800 |
| 7/27/2026 | $22.87 | $22.87 | $22.53 | $22.60 | 29,148 |
| 7/24/2026 | $22.80 | $23.08 | $22.71 | $22.74 | 21,800 |
| 7/23/2026 | $22.90 | $22.90 | $22.63 | $22.63 | 33,900 |
| 7/22/2026 | $23.13 | $23.31 | $23.12 | $23.22 | 24,802 |
| 7/21/2026 | $23.25 | $23.33 | $23.25 | $23.27 | 19,400 |
| 7/20/2026 | $23.09 | $23.30 | $23.09 | $23.26 | 22,100 |
| 7/17/2026 | $23.12 | $23.25 | $23.08 | $23.21 | 20,500 |
| 7/16/2026 | $23.40 | $23.41 | $23.35 | $23.35 | 21,236 |
| 7/15/2026 | $23.47 | $23.59 | $23.47 | $23.57 | 33,321 |
| 7/14/2026 | $23.32 | $23.33 | $23.22 | $23.28 | 21,143 |
| 7/13/2026 | $23.50 | $23.51 | $23.22 | $23.30 | 27,923 |
| 7/10/2026 | $23.46 | $23.46 | $23.21 | $23.40 | 27,614 |
| 7/9/2026 | $23.07 | $23.42 | $23.07 | $23.40 | 33,400 |
| 7/8/2026 | $22.65 | $23.31 | $22.65 | $23.28 | 26,907 |
| 7/7/2026 | $23.37 | $23.44 | $23.23 | $23.36 | 9,500 |
| 7/6/2026 | $23.30 | $23.35 | $23.20 | $23.30 | 13,630 |
| 7/2/2026 | $23.39 | $23.39 | $23.13 | $23.16 | 45,423 |
| 7/1/2026 | $23.28 | $23.28 | $22.98 | $23.09 | 30,839 |
| 6/30/2026 | $23.16 | $23.17 | $23.06 | $23.15 | 12,424 |
| 6/29/2026 | $23.44 | $23.47 | $23.28 | $23.42 | 21,200 |
| 6/26/2026 | $23.33 | $23.33 | $23.09 | $23.27 | 34,700 |
| 6/25/2026 | $23.21 | $23.25 | $23.01 | $23.11 | 22,800 |
| 6/24/2026 | $23.50 | $23.51 | $23.27 | $23.32 | 19,700 |
| 6/23/2026 | $23.59 | $23.59 | $23.37 | $23.47 | 37,200 |
| 6/22/2026 | $23.75 | $23.90 | $23.58 | $23.62 | 41,410 |
| 6/18/2026 | $23.73 | $23.93 | $23.73 | $23.83 | 10,646 |
| 6/17/2026 | $24.06 | $24.07 | $23.78 | $23.79 | 32,943 |
| 6/16/2026 | $23.94 | $24.07 | $23.94 | $24.06 | 4,230 |
| 6/15/2026 | $23.92 | $24.09 | $23.85 | $24.06 | 32,735 |
| 6/12/2026 | $23.62 | $23.74 | $23.61 | $23.66 | 9,400 |
| 6/11/2026 | $23.93 | $23.93 | $23.48 | $23.74 | 20,014 |
| 6/10/2026 | $23.76 | $24.00 | $23.76 | $23.80 | 11,200 |
| 6/9/2026 | $24.15 | $24.31 | $23.81 | $23.94 | 26,716 |
| 6/8/2026 | $24.16 | $24.20 | $24.10 | $24.13 | 27,900 |
| 6/5/2026 | $24.60 | $24.60 | $24.10 | $24.15 | 23,546 |
| 6/4/2026 | $24.58 | $24.73 | $24.58 | $24.68 | 44,308 |
| 6/3/2026 | $24.59 | $24.71 | $24.58 | $24.64 | 11,019 |
| 6/2/2026 | $24.93 | $25.00 | $24.70 | $24.76 | 24,940 |
| 6/1/2026 | $24.99 | $24.99 | $24.47 | $24.66 | 71,800 |
| 5/29/2026 | $24.55 | $24.79 | $24.49 | $24.79 | 5,700 |
| 5/28/2026 | $24.70 | $24.94 | $24.70 | $24.92 | 21,500 |
| 5/27/2026 | $24.65 | $24.68 | $24.60 | $24.67 | 11,505 |
| 5/26/2026 | $24.68 | $24.68 | $24.53 | $24.63 | 24,900 |
| 5/22/2026 | $24.58 | $24.65 | $24.52 | $24.60 | 26,700 |
| 5/21/2026 | $24.58 | $24.58 | $24.40 | $24.47 | 5,100 |
| 5/20/2026 | $24.39 | $24.50 | $24.39 | $24.45 | 2,900 |
| 5/19/2026 | $24.48 | $24.48 | $24.33 | $24.33 | 13,800 |
| 5/18/2026 | $24.52 | $24.52 | $24.36 | $24.44 | 8,811 |
| 5/15/2026 | $24.59 | $24.62 | $24.56 | $24.56 | 25,700 |
| 5/14/2026 | $24.56 | $24.70 | $24.53 | $24.58 | 22,844 |
| 5/13/2026 | $24.44 | $24.52 | $24.40 | $24.51 | 8,506 |
| 5/12/2026 | $24.43 | $24.43 | $24.30 | $24.35 | 8,300 |