ACSAY(ACSAY)
ACSAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $26.57 | $26.72 | $26.57 | $26.61 | 192 |
| 7/17/2026 | $26.34 | $27.57 | $26.34 | $26.96 | 19,300 |
| 7/16/2026 | $27.28 | $27.33 | $26.89 | $27.09 | 25,439 |
| 7/15/2026 | $28.17 | $28.74 | $27.33 | $27.63 | 7,200 |
| 7/14/2026 | $27.28 | $27.61 | $27.12 | $27.61 | 32,900 |
| 7/13/2026 | $27.39 | $27.40 | $26.79 | $26.79 | 34,200 |
| 7/10/2026 | $27.76 | $27.86 | $27.36 | $27.44 | 9,108 |
| 7/9/2026 | $28.00 | $28.00 | $27.52 | $27.67 | 24,200 |
| 7/8/2026 | $27.42 | $27.88 | $26.82 | $27.72 | 37,301 |
| 7/7/2026 | $28.00 | $28.00 | $27.44 | $27.53 | 54,400 |
| 7/6/2026 | $28.89 | $28.90 | $27.89 | $28.48 | 21,300 |
| 7/2/2026 | $28.26 | $29.03 | $27.98 | $29.03 | 29,192 |
| 7/1/2026 | $29.22 | $29.88 | $28.50 | $29.19 | 25,200 |
| 6/30/2026 | $30.29 | $30.29 | $29.38 | $29.48 | 49,204 |
| 6/29/2026 | $29.96 | $30.64 | $28.65 | $30.54 | 19,416 |
| 6/26/2026 | $30.29 | $30.29 | $28.87 | $30.19 | 36,700 |
| 6/25/2026 | $29.37 | $29.91 | $29.20 | $29.41 | 26,400 |
| 6/24/2026 | $28.85 | $29.50 | $28.83 | $29.45 | 24,400 |
| 6/23/2026 | $29.41 | $29.85 | $29.25 | $29.74 | 25,000 |
| 6/22/2026 | $30.38 | $30.71 | $30.19 | $30.63 | 33,125 |
| 6/18/2026 | $30.11 | $30.11 | $29.69 | $29.91 | 42,900 |
| 6/17/2026 | $29.71 | $29.88 | $29.33 | $29.39 | 30,900 |
| 6/16/2026 | $28.96 | $29.24 | $28.96 | $29.19 | 58,400 |
| 6/15/2026 | $29.36 | $29.36 | $28.86 | $28.89 | 29,109 |
| 6/12/2026 | $28.57 | $29.15 | $28.47 | $29.04 | 37,600 |
| 6/11/2026 | $28.50 | $29.20 | $28.36 | $29.12 | 52,848 |
| 6/10/2026 | $27.33 | $27.63 | $26.96 | $27.12 | 38,300 |
| 6/9/2026 | $28.69 | $28.83 | $26.85 | $27.25 | 49,800 |
| 6/8/2026 | $28.88 | $28.90 | $28.15 | $28.23 | 84,000 |
| 6/5/2026 | $29.06 | $29.21 | $28.74 | $29.02 | 24,800 |
| 6/4/2026 | $28.91 | $29.27 | $28.91 | $29.27 | 32,725 |
| 6/3/2026 | $28.83 | $29.11 | $28.60 | $28.83 | 99,902 |
| 6/2/2026 | $28.49 | $28.73 | $28.43 | $28.63 | 37,900 |
| 6/1/2026 | $28.45 | $28.66 | $28.28 | $28.53 | 106,100 |
| 5/29/2026 | $29.06 | $29.25 | $28.74 | $28.79 | 67,315 |
| 5/28/2026 | $29.19 | $29.27 | $28.95 | $29.10 | 34,135 |
| 5/27/2026 | $29.46 | $29.48 | $29.16 | $29.28 | 33,000 |
| 5/26/2026 | $29.06 | $29.18 | $29.01 | $29.18 | 20,848 |
| 5/22/2026 | $28.64 | $29.00 | $28.36 | $29.00 | 271,138 |
| 5/21/2026 | $28.88 | $29.24 | $28.77 | $29.24 | 23,709 |
| 5/20/2026 | $28.96 | $29.38 | $28.86 | $29.30 | 26,300 |
| 5/19/2026 | $29.00 | $29.00 | $28.38 | $28.86 | 74,000 |
| 5/18/2026 | $31.16 | $31.16 | $29.50 | $29.50 | 50,842 |
| 5/15/2026 | $30.83 | $31.28 | $30.71 | $30.84 | 35,228 |
| 5/14/2026 | $31.88 | $32.01 | $31.68 | $31.86 | 25,638 |
| 5/13/2026 | $30.93 | $31.28 | $30.71 | $31.27 | 19,100 |
| 5/12/2026 | $30.84 | $30.94 | $30.17 | $30.30 | 27,200 |
| 5/11/2026 | $31.48 | $32.13 | $31.48 | $31.86 | 26,042 |
| 5/8/2026 | $32.39 | $32.52 | $32.19 | $32.26 | 25,500 |
| 5/7/2026 | $33.14 | $33.14 | $31.98 | $32.05 | 33,728 |
| 5/6/2026 | $32.46 | $33.08 | $32.46 | $33.08 | 33,345 |
| 5/5/2026 | $30.95 | $31.29 | $30.84 | $31.28 | 22,500 |
| 5/4/2026 | $28.69 | $28.73 | $28.25 | $28.32 | 33,243 |
| 5/1/2026 | $28.90 | $29.20 | $28.66 | $29.00 | 26,145 |
| 4/30/2026 | $28.48 | $28.91 | $28.36 | $28.77 | 63,600 |
| 4/29/2026 | $27.99 | $28.04 | $27.64 | $27.72 | 26,410 |
| 4/28/2026 | $28.09 | $28.09 | $27.69 | $27.94 | 56,208 |
| 4/27/2026 | $28.68 | $28.69 | $28.29 | $28.36 | 29,800 |
| 4/24/2026 | $28.61 | $28.76 | $28.49 | $28.71 | 19,000 |
| 4/23/2026 | $28.79 | $29.00 | $28.74 | $28.76 | 31,900 |
| 4/22/2026 | $28.94 | $28.94 | $28.56 | $28.67 | 38,202 |
| 4/21/2026 | $28.74 | $28.82 | $28.12 | $28.43 | 23,802 |