ACIO(ACIO)
ACIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $45.95 | $46.04 | $45.51 | $45.93 | 118,100 |
| 7/30/2026 | $45.52 | $45.71 | $45.39 | $45.64 | 135,500 |
| 7/29/2026 | $45.60 | $45.72 | $45.04 | $45.04 | 115,118 |
| 7/28/2026 | $45.52 | $45.77 | $45.43 | $45.61 | 163,039 |
| 7/27/2026 | $45.97 | $46.04 | $45.50 | $45.66 | 143,500 |
| 7/24/2026 | $45.64 | $45.96 | $45.64 | $45.72 | 202,200 |
| 7/23/2026 | $45.67 | $45.87 | $45.56 | $45.71 | 203,500 |
| 7/22/2026 | $46.00 | $46.26 | $46.00 | $46.16 | 115,400 |
| 7/21/2026 | $45.97 | $46.22 | $45.96 | $46.15 | 147,805 |
| 7/20/2026 | $45.99 | $46.14 | $45.80 | $45.82 | 101,715 |
| 7/17/2026 | $45.72 | $46.09 | $45.72 | $45.91 | 179,214 |
| 7/16/2026 | $46.56 | $46.56 | $46.14 | $46.31 | 157,300 |
| 7/15/2026 | $46.52 | $46.62 | $46.36 | $46.62 | 168,401 |
| 7/14/2026 | $46.58 | $46.58 | $46.31 | $46.50 | 144,500 |
| 7/13/2026 | $46.49 | $46.58 | $46.29 | $46.35 | 107,633 |
| 7/10/2026 | $46.30 | $46.67 | $46.30 | $46.66 | 122,510 |
| 7/9/2026 | $46.27 | $46.52 | $46.17 | $46.52 | 141,200 |
| 7/8/2026 | $46.16 | $46.22 | $45.94 | $46.19 | 110,100 |
| 7/7/2026 | $46.43 | $46.49 | $46.10 | $46.27 | 132,700 |
| 7/6/2026 | $46.38 | $46.51 | $46.26 | $46.48 | 126,800 |
| 7/2/2026 | $46.15 | $46.44 | $45.87 | $46.15 | 171,417 |
| 7/1/2026 | $46.02 | $46.36 | $45.98 | $46.19 | 135,300 |
| 6/30/2026 | $45.73 | $46.26 | $45.73 | $46.14 | 142,927 |
| 6/29/2026 | $45.86 | $45.96 | $45.54 | $45.87 | 102,700 |
| 6/26/2026 | $45.40 | $45.81 | $45.40 | $45.64 | 76,315 |
| 6/25/2026 | $46.02 | $46.02 | $45.53 | $45.64 | 191,800 |
| 6/24/2026 | $45.76 | $46.05 | $45.62 | $45.71 | 108,729 |
| 6/23/2026 | $45.70 | $46.10 | $45.70 | $45.84 | 102,126 |
| 6/22/2026 | $46.26 | $46.58 | $46.19 | $46.27 | 108,700 |
| 6/18/2026 | $46.45 | $46.51 | $46.24 | $46.46 | 159,605 |
| 6/17/2026 | $46.53 | $46.61 | $45.95 | $46.11 | 106,600 |
| 6/16/2026 | $46.71 | $46.78 | $46.52 | $46.53 | 187,800 |
| 6/15/2026 | $46.43 | $46.89 | $46.43 | $46.74 | 164,417 |
| 6/12/2026 | $46.13 | $46.25 | $45.90 | $46.12 | 169,400 |
| 6/11/2026 | $45.54 | $46.10 | $45.48 | $45.98 | 209,428 |
| 6/10/2026 | $45.84 | $46.00 | $45.48 | $45.48 | 108,629 |
| 6/9/2026 | $46.25 | $46.29 | $45.45 | $46.01 | 151,300 |
| 6/8/2026 | $46.20 | $46.34 | $46.04 | $46.07 | 104,400 |
| 6/5/2026 | $46.70 | $46.75 | $45.91 | $45.99 | 117,828 |
| 6/4/2026 | $46.50 | $47.00 | $46.50 | $46.94 | 167,500 |
| 6/3/2026 | $46.98 | $47.02 | $46.73 | $46.78 | 139,100 |
| 6/2/2026 | $46.95 | $47.11 | $46.95 | $47.04 | 197,700 |
| 6/1/2026 | $47.00 | $47.14 | $46.91 | $47.08 | 58,805 |
| 5/29/2026 | $46.96 | $47.04 | $46.91 | $47.00 | 99,048 |
| 5/28/2026 | $46.68 | $46.90 | $46.63 | $46.85 | 55,548 |
| 5/27/2026 | $46.61 | $46.70 | $46.52 | $46.67 | 59,500 |
| 5/26/2026 | $46.69 | $46.77 | $46.56 | $46.67 | 59,900 |
| 5/22/2026 | $46.59 | $46.59 | $46.39 | $46.48 | 49,800 |
| 5/21/2026 | $46.18 | $46.44 | $46.08 | $46.38 | 87,200 |
| 5/20/2026 | $46.04 | $46.30 | $45.99 | $46.28 | 92,400 |
| 5/19/2026 | $46.02 | $46.13 | $45.82 | $45.96 | 62,200 |
| 5/18/2026 | $46.20 | $46.30 | $45.90 | $46.15 | 53,839 |
| 5/15/2026 | $46.31 | $46.43 | $46.13 | $46.16 | 541,900 |
| 5/14/2026 | $46.43 | $46.71 | $46.43 | $46.64 | 84,800 |
| 5/13/2026 | $46.04 | $46.44 | $46.04 | $46.37 | 64,500 |
| 5/12/2026 | $46.00 | $46.19 | $45.82 | $46.13 | 79,100 |
| 5/11/2026 | $45.96 | $46.28 | $45.96 | $46.18 | 168,100 |
| 5/8/2026 | $45.86 | $46.13 | $45.86 | $46.06 | 58,900 |
| 5/7/2026 | $45.92 | $46.03 | $45.69 | $45.82 | 359,600 |
| 5/6/2026 | $45.70 | $45.94 | $45.57 | $45.91 | 73,737 |
| 5/5/2026 | $45.29 | $45.50 | $45.29 | $45.38 | 128,800 |