ACLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.33	50.33	50.33	50.33	50.33	-0.05%	11
Aug 14, 2025	50.35	50.35	50.35	50.35	50.35	0.02%	128
Aug 13, 2025	50.34	50.34	50.34	50.34	50.34	0.02%	13
Aug 12, 2025	50.33	50.33	50.33	50.33	50.33	-0.02%	34
Aug 11, 2025	50.34	50.34	50.34	50.34	50.34	0.02%	45
Aug 8, 2025	50.33	50.33	50.33	50.33	50.33	0.02%	18
Aug 7, 2025	50.33	50.33	50.32	50.32	50.32	0.08%	658
Aug 6, 2025	50.28	50.28	50.28	50.28	50.28	-0.04%	5
Aug 5, 2025	50.32	50.32	50.30	50.30	50.30	0.01%	190
Aug 4, 2025	50.30	50.30	50.30	50.30	50.30	0.11%	86,785
Aug 1, 2025	50.24	50.24	50.24	50.24	50.24	-0.47%	77
Jul 31, 2025	50.49	50.49	50.43	50.48	50.28	0.01%	2,958
Jul 30, 2025	50.47	50.47	50.47	50.47	50.27	0.04%	77
Jul 29, 2025	50.45	50.45	50.45	50.45	50.25	0.02%	112
Jul 28, 2025	50.42	50.44	50.42	50.44	50.24	0.04%	352
Jul 25, 2025	50.42	50.42	50.42	50.42	50.22	0.08%	45
Jul 24, 2025	50.38	50.38	50.38	50.38	50.18	0.01%	9
Jul 23, 2025	50.40	50.40	50.38	50.38	50.18	0.01%	411
Jul 22, 2025	50.38	50.38	50.38	50.38	50.18	0.01%	15
Jul 21, 2025	50.33	50.37	50.33	50.37	50.17	-0.04%	526
Jul 18, 2025	50.35	50.41	50.35	50.39	50.19	0.14%	16,988
Jul 17, 2025	50.34	50.35	50.31	50.32	50.12	0.06%	5,048
Jul 16, 2025	50.27	50.32	50.27	50.29	50.09	0.01%	2,366
Jul 15, 2025	50.28	50.29	50.25	50.29	50.09	-0.07%	18,105
Jul 14, 2025	50.35	50.36	50.32	50.32	50.12	0.06%	25,406
Jul 11, 2025	50.27	50.29	50.27	50.29	50.09	-	2,053
Jul 10, 2025	50.29	50.29	50.29	50.29	50.09	0.03%	47
Jul 9, 2025	50.25	50.28	50.25	50.28	50.08	0.07%	1,146
Jul 8, 2025	50.24	50.24	50.24	50.24	50.04	-	194,867
Jul 7, 2025	50.24	50.24	50.24	50.24	50.04	0.05%	1,606
Jul 3, 2025	50.23	50.23	50.22	50.22	50.02	0.02%	148
Jul 2, 2025	50.21	50.21	50.21	50.21	50.01	-	11
Jul 1, 2025	50.21	50.21	50.21	50.21	50.01	-0.34%	178,343
Jun 30, 2025	50.38	50.38	50.38	50.38	49.99	0.04%	182
Jun 27, 2025	50.35	50.35	50.35	50.35	49.97	0.07%	20,550
Jun 26, 2025	50.32	50.32	50.32	50.32	49.93	0.03%	2,046
Jun 25, 2025	50.31	50.31	50.31	50.31	49.92	-0.03%	6
Jun 24, 2025	50.32	50.32	50.32	50.32	49.93	-	5
Jun 23, 2025	50.32	50.32	50.32	50.32	49.93	0.06%	9
Jun 20, 2025	50.30	50.30	50.27	50.29	49.90	0.02%	6,898
Jun 18, 2025	50.30	50.34	50.28	50.28	49.89	0.01%	2,015
Jun 17, 2025	50.28	50.28	50.28	50.28	49.89	0.03%	5
Jun 16, 2025	50.26	50.26	50.26	50.26	49.87	-0.05%	10
Jun 13, 2025	50.29	50.29	50.28	50.28	49.90	0.07%	100,035
Jun 12, 2025	50.25	50.25	50.25	50.25	49.86	0.02%	34
Jun 11, 2025	50.24	50.24	50.24	50.24	49.85	0.03%	2
Jun 10, 2025	50.23	50.23	50.23	50.23	49.84	-0.05%	6
Jun 9, 2025	50.25	50.25	50.25	50.25	49.86	0.05%	230
Jun 6, 2025	50.23	50.23	50.23	50.23	49.84	0.13%	11
Jun 5, 2025	50.17	50.17	50.16	50.16	49.77	-0.07%	283