Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ACKB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 170.00 | 0.80 | 0.47% | 169.30 | 170.00 | 169.20 | 18,821 |
| May 17 2024 | 169.20 | -1.50 | -0.88% | 170.00 | 170.70 | 168.60 | 22,250 |
| May 16 2024 | 170.70 | -0.40 | -0.23% | 171.30 | 171.30 | 169.70 | 20,425 |
| May 15 2024 | 171.10 | 1.10 | 0.65% | 169.80 | 172.10 | 169.50 | 29,842 |
| May 14 2024 | 170.00 | -0.10 | -0.06% | 168.20 | 170.00 | 165.10 | 34,305 |
| May 13 2024 | 170.10 | -0.30 | -0.18% | 170.20 | 170.40 | 168.30 | 27,870 |
| May 10 2024 | 170.40 | 0.90 | 0.53% | 169.90 | 170.80 | 169.70 | 20,644 |
| May 09 2024 | 169.50 | 1.30 | 0.77% | 168.20 | 170.00 | 168.20 | 18,043 |
| May 08 2024 | 168.20 | 2.40 | 1.45% | 165.90 | 168.20 | 165.90 | 32,149 |
| May 07 2024 | 165.80 | 1.60 | 0.97% | 164.60 | 166.20 | 164.50 | 29,752 |
| May 06 2024 | 164.20 | 1.00 | 0.61% | 163.60 | 164.50 | 163.30 | 17,217 |
| May 03 2024 | 163.20 | 1.00 | 0.62% | 162.70 | 164.20 | 162.30 | 24,940 |
| May 02 2024 | 162.20 | 0.70 | 0.43% | 161.80 | 163.40 | 161.70 | 21,989 |
| Apr 30 2024 | 161.50 | -0.50 | -0.31% | 162.00 | 163.20 | 161.50 | 33,366 |
| Apr 29 2024 | 162.00 | 1.50 | 0.93% | 160.90 | 162.10 | 160.60 | 24,042 |
| Apr 26 2024 | 160.50 | 2.60 | 1.65% | 158.90 | 160.70 | 158.60 | 18,281 |
| Apr 25 2024 | 157.90 | -1.60 | -1.00% | 159.20 | 160.10 | 157.90 | 20,134 |
| Apr 24 2024 | 159.50 | -0.90 | -0.56% | 160.90 | 161.70 | 159.40 | 16,437 |
| Apr 23 2024 | 160.40 | 0.60 | 0.38% | 160.30 | 160.70 | 159.80 | 17,262 |
| Apr 22 2024 | 159.80 | 1.60 | 1.01% | 159.30 | 160.70 | 159.00 | 19,545 |
| Apr 19 2024 | 158.20 | -0.90 | -0.57% | 158.70 | 158.90 | 156.70 | 25,284 |
| Apr 18 2024 | 159.10 | 2.80 | 1.79% | 157.00 | 159.30 | 156.70 | 18,290 |
| Apr 17 2024 | 156.30 | 0.30 | 0.19% | 155.70 | 158.50 | 155.40 | 19,971 |
| Apr 16 2024 | 156.00 | -2.20 | -1.39% | 157.00 | 157.20 | 155.20 | 23,503 |
| Apr 15 2024 | 158.20 | -0.40 | -0.25% | 158.80 | 159.60 | 158.00 | 16,254 |
| Apr 12 2024 | 158.60 | 1.00 | 0.63% | 157.80 | 160.70 | 157.80 | 22,672 |
| Apr 11 2024 | 157.60 | -2.60 | -1.62% | 159.70 | 160.00 | 155.20 | 41,820 |
| Apr 10 2024 | 160.20 | -0.90 | -0.56% | 161.40 | 163.00 | 159.90 | 38,771 |
| Apr 09 2024 | 161.10 | 0.10 | 0.06% | 160.60 | 162.00 | 159.90 | 17,737 |
| Apr 08 2024 | 161.00 | 0.60 | 0.37% | 160.10 | 161.60 | 159.90 | 20,055 |
| Apr 05 2024 | 160.40 | -3.40 | -2.08% | 162.00 | 162.00 | 159.80 | 20,371 |
| Apr 04 2024 | 163.80 | 1.90 | 1.17% | 161.80 | 163.90 | 161.70 | 33,086 |
| Apr 03 2024 | 161.90 | 1.10 | 0.68% | 160.80 | 161.90 | 160.40 | 18,759 |
| Apr 02 2024 | 160.80 | -1.20 | -0.74% | 162.00 | 163.90 | 160.40 | 25,704 |
| Mar 28 2024 | 162.00 | 1.40 | 0.87% | 160.70 | 162.00 | 160.10 | 19,515 |
| Mar 27 2024 | 160.60 | 0.70 | 0.44% | 160.00 | 161.20 | 159.90 | 22,356 |
| Mar 26 2024 | 159.90 | 1.00 | 0.63% | 159.00 | 160.10 | 158.80 | 20,145 |
| Mar 25 2024 | 158.90 | 0.50 | 0.32% | 158.40 | 159.00 | 158.20 | 15,059 |
| Mar 22 2024 | 158.40 | -1.50 | -0.94% | 159.70 | 160.50 | 158.30 | 19,133 |
| Mar 21 2024 | 159.90 | 2.00 | 1.27% | 158.80 | 160.30 | 158.40 | 25,499 |
| Mar 20 2024 | 157.90 | 1.20 | 0.77% | 156.60 | 158.10 | 156.10 | 17,649 |
| Mar 19 2024 | 156.70 | -0.40 | -0.25% | 156.60 | 157.50 | 155.80 | 19,810 |
| Mar 18 2024 | 157.10 | 0.90 | 0.58% | 156.20 | 158.20 | 155.90 | 15,397 |
| Mar 15 2024 | 156.20 | -0.80 | -0.51% | 156.70 | 158.30 | 155.20 | 56,966 |
| Mar 14 2024 | 157.00 | -2.50 | -1.57% | 159.60 | 160.20 | 157.00 | 19,270 |
| Mar 13 2024 | 159.50 | -0.20 | -0.13% | 159.70 | 159.90 | 158.60 | 26,472 |
| Mar 12 2024 | 159.70 | -0.60 | -0.37% | 160.60 | 160.60 | 158.50 | 24,852 |
| Mar 11 2024 | 160.30 | -0.40 | -0.25% | 159.80 | 161.50 | 159.80 | 23,607 |
| Mar 08 2024 | 160.70 | 2.90 | 1.84% | 158.60 | 161.00 | 158.40 | 40,745 |
| Mar 07 2024 | 157.80 | 2.50 | 1.61% | 154.40 | 158.40 | 154.40 | 15,728 |
| Mar 06 2024 | 155.30 | 0.20 | 0.13% | 155.10 | 156.10 | 154.60 | 14,830 |
| Mar 05 2024 | 155.10 | 0.00 | 0.00% | 154.80 | 155.40 | 154.20 | 14,700 |
| Mar 04 2024 | 155.10 | -3.20 | -2.02% | 158.10 | 158.10 | 154.90 | 20,370 |
| Mar 01 2024 | 158.30 | 3.00 | 1.93% | 155.00 | 158.50 | 154.10 | 39,119 |
| Feb 29 2024 | 155.30 | 0.70 | 0.45% | 155.50 | 158.80 | 154.70 | 41,598 |
| Feb 28 2024 | 154.60 | 0.00 | 0.00% | 154.60 | 154.60 | 154.60 | 0.00 |
| Feb 27 2024 | 154.60 | -1.40 | -0.90% | 155.50 | 155.70 | 154.20 | 17,635 |
| Feb 26 2024 | 156.00 | -1.20 | -0.76% | 156.90 | 157.40 | 155.60 | 18,710 |
| Feb 23 2024 | 157.20 | 0.00 | 0.00% | 157.40 | 157.60 | 156.10 | 15,562 |
| Feb 22 2024 | 157.20 | 1.20 | 0.77% | 157.00 | 158.50 | 156.30 | 22,614 |
| Feb 21 2024 | 156.00 | 0.80 | 0.52% | 155.20 | 156.40 | 154.70 | 18,624 |
