ACGLO(ACGLO)
ACGLO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $19.80 | $19.93 | $19.70 | $19.77 | 19,412 |
| 5/21/2026 | $19.91 | $20.03 | $19.76 | $19.81 | 17,615 |
| 5/20/2026 | $20.01 | $20.01 | $19.79 | $19.94 | 33,330 |
| 5/19/2026 | $20.06 | $20.06 | $19.88 | $19.93 | 22,448 |
| 5/18/2026 | $20.22 | $20.22 | $20.01 | $20.16 | 13,600 |
| 5/15/2026 | $20.01 | $20.20 | $20.00 | $20.19 | 23,322 |
| 5/14/2026 | $20.16 | $20.30 | $20.12 | $20.25 | 34,500 |
| 5/13/2026 | $20.29 | $20.29 | $20.15 | $20.15 | 12,300 |
| 5/12/2026 | $20.28 | $20.32 | $20.28 | $20.28 | 7,719 |
| 5/11/2026 | $20.30 | $20.39 | $20.27 | $20.37 | 11,000 |
| 5/8/2026 | $20.36 | $20.39 | $20.31 | $20.33 | 15,601 |
| 5/7/2026 | $20.34 | $20.36 | $20.26 | $20.33 | 7,700 |
| 5/6/2026 | $20.31 | $20.41 | $20.26 | $20.30 | 7,414 |
| 5/5/2026 | $20.43 | $20.43 | $20.16 | $20.21 | 28,538 |
| 5/4/2026 | $20.35 | $20.35 | $20.15 | $20.15 | 20,531 |
| 5/1/2026 | $20.36 | $20.47 | $20.36 | $20.36 | 9,300 |
| 4/30/2026 | $20.35 | $20.47 | $20.27 | $20.41 | 13,616 |
| 4/29/2026 | $20.51 | $20.51 | $20.25 | $20.25 | 7,400 |
| 4/28/2026 | $20.50 | $20.54 | $20.41 | $20.41 | 15,200 |
| 4/27/2026 | $20.48 | $20.64 | $20.41 | $20.50 | 34,427 |
| 4/24/2026 | $20.35 | $20.54 | $20.35 | $20.45 | 19,224 |
| 4/23/2026 | $20.47 | $20.54 | $20.35 | $20.35 | 34,100 |
| 4/22/2026 | $20.45 | $20.54 | $20.39 | $20.45 | 9,000 |
| 4/21/2026 | $20.55 | $20.65 | $20.45 | $20.47 | 22,109 |
| 4/20/2026 | $20.55 | $20.62 | $20.48 | $20.55 | 11,700 |
| 4/17/2026 | $20.68 | $20.68 | $20.47 | $20.55 | 23,700 |
| 4/16/2026 | $20.51 | $20.65 | $20.51 | $20.51 | 17,600 |
| 4/15/2026 | $20.50 | $20.62 | $20.50 | $20.51 | 15,400 |
| 4/14/2026 | $20.53 | $20.55 | $20.45 | $20.50 | 12,300 |
| 4/13/2026 | $20.20 | $20.49 | $20.14 | $20.49 | 23,200 |
| 4/10/2026 | $20.25 | $20.38 | $20.20 | $20.20 | 37,100 |
| 4/9/2026 | $20.12 | $20.27 | $20.11 | $20.25 | 38,700 |
| 4/8/2026 | $20.10 | $20.19 | $19.97 | $20.19 | 74,600 |
| 4/7/2026 | $19.75 | $19.77 | $19.63 | $19.77 | 37,703 |
| 4/6/2026 | $19.70 | $19.81 | $19.70 | $19.75 | 20,400 |
| 4/2/2026 | $19.64 | $19.73 | $19.57 | $19.72 | 22,704 |
| 4/1/2026 | $19.58 | $19.68 | $19.55 | $19.65 | 32,200 |
| 3/31/2026 | $19.70 | $19.73 | $19.41 | $19.48 | 119,346 |
| 3/30/2026 | $19.61 | $19.81 | $19.61 | $19.71 | 19,600 |
| 3/27/2026 | $19.75 | $19.76 | $19.56 | $19.61 | 38,046 |
| 3/26/2026 | $19.80 | $19.92 | $19.66 | $19.76 | 22,700 |
| 3/25/2026 | $19.86 | $19.93 | $19.79 | $19.82 | 19,200 |
| 3/24/2026 | $19.72 | $19.96 | $19.66 | $19.74 | 17,236 |
| 3/23/2026 | $19.80 | $19.90 | $19.71 | $19.71 | 19,640 |
| 3/20/2026 | $20.00 | $20.00 | $19.68 | $19.79 | 39,709 |
| 3/19/2026 | $20.13 | $20.23 | $20.01 | $20.06 | 23,622 |
| 3/18/2026 | $20.22 | $20.29 | $20.13 | $20.13 | 11,800 |
| 3/17/2026 | $20.21 | $20.38 | $20.21 | $20.31 | 14,200 |
| 3/16/2026 | $20.23 | $20.31 | $20.19 | $20.19 | 16,500 |
| 3/13/2026 | $20.19 | $20.27 | $20.11 | $20.20 | 36,800 |
| 3/12/2026 | $20.48 | $20.52 | $20.38 | $20.50 | 19,707 |
| 3/11/2026 | $20.55 | $20.63 | $20.46 | $20.49 | 16,222 |
| 3/10/2026 | $20.44 | $20.61 | $20.44 | $20.54 | 25,546 |
| 3/9/2026 | $20.45 | $20.56 | $20.35 | $20.43 | 24,214 |
| 3/6/2026 | $20.61 | $20.70 | $20.50 | $20.50 | 18,810 |
| 3/5/2026 | $20.74 | $20.86 | $20.72 | $20.72 | 10,500 |
| 3/4/2026 | $20.89 | $20.98 | $20.84 | $20.84 | 10,900 |
| 3/3/2026 | $20.65 | $20.87 | $20.65 | $20.86 | 12,600 |
| 3/2/2026 | $20.79 | $20.88 | $20.66 | $20.88 | 11,701 |
| 2/27/2026 | $21.09 | $21.12 | $20.60 | $20.79 | 60,635 |
| 2/26/2026 | $21.18 | $21.20 | $20.92 | $20.92 | 18,300 |
| 2/25/2026 | $21.17 | $21.22 | $21.10 | $21.11 | 9,531 |
| 2/24/2026 | $21.16 | $21.22 | $21.10 | $21.10 | 33,200 |
| 2/23/2026 | $21.20 | $21.27 | $21.18 | $21.20 | 13,200 |