Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 39.35 | -0.74 | -1.85% | 40.00 | 40.64 | 39.07 | 40,341 |
| May 13 2024 | 40.09 | -0.63 | -1.55% | 40.41 | 40.66 | 39.035 | 32,434 |
| May 10 2024 | 40.72 | -0.85 | -2.04% | 41.57 | 41.91 | 40.72 | 8,716 |
| May 09 2024 | 41.57 | -0.74 | -1.75% | 42.20 | 42.30 | 41.45 | 19,068 |
| May 08 2024 | 42.31 | -0.54 | -1.26% | 43.00 | 43.16 | 41.98 | 12,596 |
| May 07 2024 | 42.85 | -0.76 | -1.74% | 43.65 | 44.77 | 42.85 | 24,194 |
| May 06 2024 | 43.61 | 1.06 | 2.49% | 42.00 | 44.5656 | 42.00 | 45,746 |
| May 03 2024 | 42.55 | 1.45 | 3.53% | 41.84 | 42.55 | 41.52 | 8,348 |
| May 02 2024 | 41.10 | -0.05 | -0.12% | 41.40 | 41.81 | 40.80 | 8,429 |
| May 01 2024 | 41.15 | 0.24 | 0.59% | 40.30 | 41.55 | 40.28 | 21,303 |
| Apr 30 2024 | 40.91 | 0.06 | 0.15% | 40.61 | 40.91 | 39.865 | 18,315 |
| Apr 29 2024 | 40.85 | -0.25 | -0.61% | 41.11 | 41.273 | 40.10 | 22,811 |
| Apr 26 2024 | 41.10 | 0.46 | 1.13% | 40.57 | 41.185 | 39.9701 | 15,811 |
| Apr 25 2024 | 40.64 | -0.57 | -1.38% | 39.89 | 40.64 | 39.8799 | 11,688 |
| Apr 24 2024 | 41.21 | 0.75 | 1.85% | 40.39 | 41.21 | 40.13 | 11,092 |
| Apr 23 2024 | 40.46 | 0.41 | 1.02% | 40.23 | 40.48 | 39.8597 | 11,269 |
| Apr 22 2024 | 40.05 | 1.47 | 3.81% | 38.62 | 40.75 | 38.55 | 35,629 |
| Apr 19 2024 | 38.58 | -4.43 | -10.30% | 43.91 | 43.91 | 38.30 | 24,717 |
| Apr 18 2024 | 43.01 | 0.25 | 0.58% | 43.15 | 43.49 | 42.42 | 14,622 |
| Apr 17 2024 | 42.76 | -1.12 | -2.55% | 43.80 | 43.85 | 42.76 | 12,384 |
| Apr 16 2024 | 43.88 | 0.24 | 0.55% | 43.05 | 43.89 | 42.62 | 30,029 |
| Apr 15 2024 | 43.64 | 1.14 | 2.68% | 43.07 | 43.64 | 42.21 | 36,469 |
| Apr 12 2024 | 42.50 | -1.99 | -4.47% | 44.08 | 44.30 | 41.68 | 22,113 |
| Apr 11 2024 | 44.49 | 1.03 | 2.37% | 43.60 | 44.965 | 43.40 | 26,652 |
| Apr 10 2024 | 43.46 | -2.43 | -5.30% | 44.65 | 44.735 | 42.83 | 21,421 |
| Apr 09 2024 | 45.89 | 1.24 | 2.78% | 44.65 | 45.89 | 43.42 | 30,191 |
| Apr 08 2024 | 44.65 | -1.72 | -3.71% | 45.75 | 46.00 | 44.33 | 27,307 |
| Apr 05 2024 | 46.37 | 0.79 | 1.73% | 45.70 | 46.37 | 45.27 | 10,133 |
| Apr 04 2024 | 45.58 | -1.00 | -2.15% | 46.96 | 46.96 | 45.00 | 25,188 |
| Apr 03 2024 | 46.58 | 0.84 | 1.84% | 45.87 | 46.58 | 45.32 | 23,602 |
| Apr 02 2024 | 45.74 | -1.22 | -2.60% | 46.95 | 46.95 | 45.61 | 20,903 |
| Apr 01 2024 | 46.96 | -0.03 | -0.06% | 47.95 | 48.4399 | 46.08 | 40,563 |
| Mar 28 2024 | 46.99 | 0.87 | 1.89% | 45.80 | 47.02 | 45.2401 | 26,387 |
| Mar 27 2024 | 46.12 | -0.17 | -0.37% | 46.77 | 46.77 | 44.075 | 19,675 |
| Mar 26 2024 | 46.29 | 2.85 | 6.56% | 45.45 | 46.935 | 44.26 | 27,051 |
| Mar 25 2024 | 43.44 | 0.15 | 0.35% | 43.23 | 44.00 | 42.59 | 23,112 |
| Mar 22 2024 | 43.29 | 0.22 | 0.51% | 42.81 | 43.29 | 41.5452 | 23,191 |
| Mar 21 2024 | 43.07 | 1.67 | 4.03% | 40.87 | 43.07 | 40.3849 | 22,971 |
| Mar 20 2024 | 41.40 | 1.32 | 3.29% | 39.96 | 41.40 | 39.50 | 17,575 |
| Mar 19 2024 | 40.08 | 0.22 | 0.55% | 40.04 | 40.52 | 39.645 | 10,001 |
| Mar 18 2024 | 39.86 | -1.90 | -4.55% | 41.76 | 41.76 | 39.86 | 25,085 |
| Mar 15 2024 | 41.76 | 2.54 | 6.48% | 39.71 | 41.76 | 39.67 | 24,453 |
| Mar 14 2024 | 39.22 | 0.20 | 0.51% | 39.33 | 39.75 | 39.00 | 23,714 |
| Mar 13 2024 | 39.02 | -1.41 | -3.49% | 39.82 | 40.0645 | 38.50 | 28,342 |
| Mar 12 2024 | 40.43 | 0.83 | 2.10% | 39.15 | 40.43 | 38.26 | 20,921 |
| Mar 11 2024 | 39.60 | -0.12 | -0.30% | 39.71 | 39.75 | 37.61 | 36,815 |
| Mar 08 2024 | 39.72 | -0.17 | -0.43% | 39.55 | 39.90 | 38.62 | 24,159 |
| Mar 07 2024 | 39.89 | 1.52 | 3.96% | 38.38 | 39.89 | 37.99 | 15,864 |
| Mar 06 2024 | 38.37 | -1.10 | -2.79% | 39.31 | 40.428 | 37.67 | 35,076 |
| Mar 05 2024 | 39.47 | -0.35 | -0.88% | 39.71 | 40.03 | 38.91 | 36,239 |
| Mar 04 2024 | 39.82 | -4.34 | -9.83% | 41.05 | 42.00 | 36.59 | 87,244 |
| Mar 01 2024 | 44.16 | -3.34 | -7.03% | 46.03 | 46.03 | 39.36 | 49,530 |
| Feb 29 2024 | 47.50 | 1.05 | 2.26% | 47.09 | 47.8468 | 45.16 | 9,564 |
| Feb 28 2024 | 46.45 | -2.51 | -5.13% | 48.48 | 49.045 | 46.45 | 14,350 |
| Feb 27 2024 | 48.96 | 0.01 | 0.02% | 49.25 | 49.62 | 48.1301 | 8,839 |
| Feb 26 2024 | 48.95 | -0.85 | -1.71% | 49.69 | 49.69 | 48.02 | 25,184 |
| Feb 23 2024 | 49.80 | 0.63 | 1.28% | 48.71 | 49.87 | 48.71 | 9,793 |
| Feb 22 2024 | 49.17 | 0.32 | 0.66% | 48.41 | 49.65 | 47.77 | 15,188 |
| Feb 21 2024 | 48.85 | 1.49 | 3.15% | 46.72 | 48.96 | 45.3918 | 20,605 |
| Feb 20 2024 | 47.36 | -2.24 | -4.52% | 49.25 | 49.87 | 46.21 | 30,513 |
| Feb 16 2024 | 49.60 | 0.69 | 1.41% | 47.89 | 49.69 | 47.89 | 14,764 |
| Feb 15 2024 | 48.91 | -0.11 | -0.22% | 49.31 | 49.31 | 46.81 | 8,228 |
