ACIW(ACIW)
ACIW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $42.37 | $43.37 | $41.59 | $43.25 | 511,200 |
| 5/19/2026 | $43.39 | $44.00 | $42.32 | $42.59 | 667,500 |
| 5/18/2026 | $41.67 | $43.53 | $41.58 | $42.80 | 926,500 |
| 5/15/2026 | $41.31 | $42.23 | $40.93 | $41.66 | 808,037 |
| 5/14/2026 | $41.24 | $41.44 | $40.00 | $40.87 | 675,400 |
| 5/13/2026 | $41.70 | $42.06 | $40.54 | $40.81 | 701,245 |
| 5/12/2026 | $42.93 | $43.15 | $41.82 | $42.18 | 788,109 |
| 5/11/2026 | $44.89 | $45.30 | $42.09 | $42.36 | 987,300 |
| 5/8/2026 | $46.10 | $46.73 | $45.02 | $45.51 | 912,500 |
| 5/7/2026 | $47.30 | $48.54 | $45.46 | $46.65 | 1.32M |
| 5/6/2026 | $44.14 | $44.33 | $42.95 | $43.27 | 871,700 |
| 5/5/2026 | $44.36 | $44.56 | $43.65 | $44.16 | 487,240 |
| 5/4/2026 | $43.71 | $44.98 | $43.71 | $44.28 | 496,900 |
| 5/1/2026 | $44.05 | $44.73 | $43.31 | $43.86 | 531,930 |
| 4/30/2026 | $43.04 | $43.55 | $42.59 | $43.22 | 722,246 |
| 4/29/2026 | $43.12 | $44.03 | $43.12 | $43.60 | 547,731 |
| 4/28/2026 | $43.93 | $44.40 | $43.44 | $43.94 | 610,902 |
| 4/27/2026 | $42.84 | $44.06 | $42.37 | $43.37 | 573,200 |
| 4/24/2026 | $42.20 | $43.21 | $41.83 | $43.19 | 576,000 |
| 4/23/2026 | $43.60 | $44.57 | $41.50 | $42.21 | 637,500 |
| 4/22/2026 | $44.82 | $44.86 | $43.76 | $44.25 | 542,744 |
| 4/21/2026 | $45.21 | $46.04 | $44.06 | $44.22 | 1.34M |
| 4/20/2026 | $44.10 | $45.46 | $44.10 | $45.15 | 1.30M |
| 4/17/2026 | $44.05 | $44.99 | $43.63 | $44.47 | 1.18M |
| 4/16/2026 | $42.81 | $43.14 | $42.04 | $42.80 | 1.10M |
| 4/15/2026 | $41.70 | $42.87 | $41.70 | $42.48 | 723,705 |
| 4/14/2026 | $41.33 | $42.08 | $41.09 | $41.45 | 548,634 |
| 4/13/2026 | $39.73 | $41.37 | $39.61 | $41.24 | 910,744 |
| 4/10/2026 | $40.77 | $40.77 | $39.52 | $39.89 | 447,349 |
| 4/9/2026 | $40.93 | $40.93 | $39.35 | $40.75 | 658,010 |
| 4/8/2026 | $41.97 | $42.17 | $41.36 | $41.38 | 865,442 |
| 4/7/2026 | $41.10 | $41.34 | $40.67 | $40.78 | 440,800 |
| 4/6/2026 | $41.34 | $41.47 | $40.92 | $41.13 | 436,600 |
| 4/2/2026 | $40.64 | $41.60 | $39.80 | $41.33 | 739,842 |
| 4/1/2026 | $41.16 | $41.50 | $40.50 | $40.96 | 647,514 |
| 3/31/2026 | $40.88 | $41.30 | $40.19 | $41.01 | 604,731 |
| 3/30/2026 | $40.70 | $40.86 | $40.02 | $40.31 | 781,827 |
| 3/27/2026 | $40.25 | $40.25 | $39.31 | $39.88 | 663,900 |
| 3/26/2026 | $40.10 | $41.23 | $39.86 | $40.86 | 626,300 |
| 3/25/2026 | $40.13 | $40.80 | $38.70 | $40.04 | 786,208 |
| 3/24/2026 | $40.40 | $40.52 | $39.45 | $39.86 | 677,031 |
| 3/23/2026 | $40.47 | $41.08 | $39.93 | $40.89 | 748,100 |
| 3/20/2026 | $39.62 | $39.87 | $38.95 | $39.44 | 1.38M |
| 3/19/2026 | $39.08 | $39.84 | $38.80 | $39.68 | 756,709 |
| 3/18/2026 | $39.47 | $40.06 | $39.10 | $39.13 | 574,800 |
| 3/17/2026 | $39.77 | $41.01 | $39.67 | $39.86 | 551,200 |
| 3/16/2026 | $39.99 | $40.22 | $39.31 | $39.55 | 587,700 |
| 3/13/2026 | $40.63 | $41.47 | $39.51 | $39.77 | 535,600 |
| 3/12/2026 | $40.96 | $41.92 | $40.32 | $40.43 | 821,600 |
| 3/11/2026 | $42.30 | $42.87 | $40.77 | $41.44 | 804,333 |
| 3/10/2026 | $42.72 | $43.00 | $41.27 | $42.07 | 950,142 |
| 3/9/2026 | $42.09 | $43.01 | $40.89 | $42.63 | 948,600 |
| 3/6/2026 | $42.41 | $42.87 | $41.68 | $42.55 | 778,700 |
| 3/5/2026 | $42.37 | $42.91 | $41.69 | $42.86 | 783,200 |
| 3/4/2026 | $42.43 | $42.85 | $41.34 | $42.44 | 926,229 |
| 3/3/2026 | $40.19 | $41.94 | $39.65 | $41.41 | 735,600 |
| 3/2/2026 | $39.08 | $41.16 | $38.74 | $40.35 | 1.12M |
| 2/27/2026 | $39.59 | $40.07 | $39.24 | $39.68 | 1.38M |
| 2/26/2026 | $40.23 | $41.07 | $38.05 | $39.80 | 2.68M |
| 2/25/2026 | $39.20 | $41.66 | $38.84 | $41.48 | 1.76M |
| 2/24/2026 | $38.49 | $39.71 | $38.49 | $39.08 | 857,237 |
| 2/23/2026 | $40.78 | $41.07 | $38.20 | $38.47 | 800,700 |
| 2/20/2026 | $40.75 | $41.62 | $40.51 | $40.88 | 620,021 |