ACES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.67	33.96	33.41	33.41	33.41	-0.39%	14,580
Dec 4, 2025	32.78	33.63	32.78	33.54	33.54	2.07%	25,766
Dec 3, 2025	32.46	32.89	32.23	32.86	32.86	1.29%	38,658
Dec 2, 2025	32.87	32.87	32.35	32.44	32.44	-	6,409
Dec 1, 2025	33.00	33.00	32.44	32.44	32.44	-2.82%	5,851
Nov 28, 2025	33.12	33.43	33.05	33.38	33.38	2.10%	16,744
Nov 26, 2025	32.37	32.70	32.25	32.69	32.69	2.01%	3,236
Nov 25, 2025	31.70	32.25	31.22	32.05	32.05	1.49%	79,549
Nov 24, 2025	31.26	31.69	31.26	31.58	31.58	1.84%	14,710
Nov 21, 2025	30.71	31.27	30.17	31.01	31.01	0.65%	14,423
Nov 20, 2025	32.30	32.90	30.77	30.81	30.81	-2.62%	87,872
Nov 19, 2025	31.75	32.11	31.48	31.64	31.64	-1.34%	41,039
Nov 18, 2025	31.43	32.56	31.25	32.07	32.07	0.53%	77,442
Nov 17, 2025	32.30	32.82	31.73	31.90	31.90	-2.06%	76,967
Nov 14, 2025	31.82	33.18	31.74	32.57	32.57	-0.76%	53,759
Nov 13, 2025	34.52	34.85	32.62	32.82	32.82	-5.80%	113,443
Nov 12, 2025	35.54	35.54	34.23	34.84	34.84	-1.44%	8,310
Nov 11, 2025	35.55	35.55	34.72	35.35	35.35	-1.28%	40,732
Nov 10, 2025	35.79	36.32	35.21	35.81	35.81	2.55%	31,632
Nov 7, 2025	33.65	34.92	33.27	34.92	34.92	1.48%	13,331
Nov 6, 2025	35.27	35.27	34.32	34.41	34.41	-2.82%	30,292
Nov 5, 2025	34.26	35.75	34.04	35.41	35.41	4.89%	11,905
Nov 4, 2025	34.05	34.52	33.69	33.76	33.76	-4.09%	17,992
Nov 3, 2025	35.41	35.49	35.11	35.20	35.20	0.14%	20,703
Oct 31, 2025	34.62	35.21	34.60	35.15	35.15	2.84%	16,269
Oct 30, 2025	34.81	35.05	34.18	34.18	34.18	-3.09%	11,375
Oct 29, 2025	35.75	36.08	35.22	35.27	35.27	-0.03%	14,552
Oct 28, 2025	35.67	35.83	35.16	35.28	35.28	-0.84%	59,030
Oct 27, 2025	36.33	36.33	35.49	35.58	35.58	-0.73%	49,431
Oct 24, 2025	35.65	36.15	35.42	35.84	35.84	3.26%	66,332
Oct 23, 2025	34.54	34.84	34.43	34.71	34.71	1.31%	10,097
Oct 22, 2025	34.75	34.75	33.55	34.26	34.26	-2.20%	10,849
Oct 21, 2025	36.00	36.00	34.93	35.03	35.03	-2.18%	22,598
Oct 20, 2025	35.87	36.01	35.50	35.81	35.81	1.70%	44,044
Oct 17, 2025	35.51	35.81	35.08	35.21	35.21	-1.92%	75,437
Oct 16, 2025	37.48	37.50	35.79	35.90	35.90	-3.80%	11,909
Oct 15, 2025	37.06	37.57	36.35	37.32	37.32	3.61%	23,987
Oct 14, 2025	34.80	36.59	34.72	36.02	36.02	1.24%	17,318
Oct 13, 2025	34.36	35.60	34.36	35.58	35.58	6.22%	43,573
Oct 10, 2025	35.05	35.10	33.42	33.50	33.50	-4.04%	46,005
Oct 9, 2025	34.73	35.13	34.71	34.91	34.91	0.40%	14,729
Oct 8, 2025	34.54	34.96	34.48	34.77	34.77	0.64%	58,677
Oct 7, 2025	35.34	35.34	34.33	34.55	34.55	-1.59%	21,231
Oct 6, 2025	35.27	35.42	35.05	35.11	35.11	2.21%	21,443
Oct 3, 2025	33.85	34.68	33.85	34.35	34.35	2.72%	33,945
Oct 2, 2025	33.74	33.74	33.37	33.44	33.44	-0.01%	52,982
Oct 1, 2025	31.99	33.50	31.99	33.45	33.45	4.71%	19,849
Sep 30, 2025	32.31	32.31	31.55	31.94	31.94	-1.21%	9,333
Sep 29, 2025	32.46	32.50	32.23	32.33	32.33	0.55%	25,882
Sep 26, 2025	31.96	32.24	31.85	32.15	32.15	0.83%	8,831