Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 93.05 | 0.35 | 0.38% | 93.51 | 94.40 | 93.00 | 749,101 |
| May 09 2024 | 92.70 | 0.43 | 0.47% | 92.24 | 93.355 | 91.80 | 775,339 |
| May 08 2024 | 92.27 | -0.87 | -0.93% | 93.20 | 94.37 | 91.805 | 809,985 |
| May 07 2024 | 93.14 | -3.15 | -3.27% | 96.07 | 96.90 | 91.26 | 1,900,153 |
| May 06 2024 | 96.29 | 1.57 | 1.66% | 95.66 | 97.075 | 95.66 | 981,521 |
| May 03 2024 | 94.72 | 0.49 | 0.52% | 95.33 | 95.33 | 94.19 | 654,277 |
| May 02 2024 | 94.23 | 1.32 | 1.42% | 93.00 | 94.25 | 92.31 | 486,320 |
| May 01 2024 | 92.91 | 0.55 | 0.60% | 92.37 | 93.94 | 92.04 | 422,412 |
| Apr 30 2024 | 92.36 | -1.62 | -1.72% | 93.47 | 94.34 | 92.34 | 538,449 |
| Apr 29 2024 | 93.98 | -0.07 | -0.07% | 94.46 | 95.41 | 93.68 | 536,462 |
| Apr 26 2024 | 94.05 | 0.46 | 0.49% | 93.58 | 94.62 | 93.34 | 613,134 |
| Apr 25 2024 | 93.59 | -0.42 | -0.45% | 93.63 | 94.22 | 92.76 | 815,699 |
| Apr 24 2024 | 94.01 | 0.13 | 0.14% | 93.86 | 94.655 | 93.49 | 577,149 |
| Apr 23 2024 | 93.88 | 1.23 | 1.33% | 93.25 | 94.64 | 92.57 | 783,418 |
| Apr 22 2024 | 92.65 | -0.70 | -0.75% | 94.16 | 94.17 | 92.62 | 454,662 |
| Apr 19 2024 | 93.35 | 0.11 | 0.12% | 93.25 | 93.66 | 92.76 | 535,455 |
| Apr 18 2024 | 93.24 | 0.71 | 0.77% | 92.93 | 94.05 | 92.62 | 596,359 |
| Apr 17 2024 | 92.53 | -1.39 | -1.48% | 94.14 | 94.31 | 92.21 | 731,038 |
| Apr 16 2024 | 93.92 | 0.23 | 0.25% | 93.58 | 94.30 | 92.5801 | 778,893 |
| Apr 15 2024 | 93.69 | 0.08 | 0.09% | 94.89 | 95.28 | 93.12 | 1,154,022 |
| Apr 12 2024 | 93.61 | -1.89 | -1.98% | 95.10 | 95.44 | 93.2295 | 381,874 |
| Apr 11 2024 | 95.50 | 0.53 | 0.56% | 95.00 | 95.93 | 94.375 | 342,943 |
| Apr 10 2024 | 94.97 | -1.17 | -1.22% | 94.61 | 96.09 | 94.26 | 406,655 |
| Apr 09 2024 | 96.14 | -1.57 | -1.61% | 98.01 | 98.34 | 95.94 | 490,617 |
| Apr 08 2024 | 97.71 | 0.32 | 0.33% | 98.00 | 98.17 | 97.35 | 420,051 |
| Apr 05 2024 | 97.39 | 0.32 | 0.33% | 97.17 | 97.80 | 96.71 | 562,995 |
| Apr 04 2024 | 97.07 | -0.71 | -0.73% | 98.57 | 98.65 | 96.545 | 627,945 |
| Apr 03 2024 | 97.78 | 0.78 | 0.80% | 96.81 | 97.96 | 96.62 | 569,682 |
| Apr 02 2024 | 97.00 | -0.74 | -0.76% | 97.00 | 97.37 | 96.5365 | 527,201 |
| Apr 01 2024 | 97.74 | -0.34 | -0.35% | 98.00 | 98.69 | 97.22 | 509,825 |
| Mar 28 2024 | 98.08 | 0.77 | 0.79% | 97.28 | 98.72 | 97.09 | 830,867 |
| Mar 27 2024 | 97.31 | 0.45 | 0.46% | 97.56 | 97.75 | 96.53 | 539,113 |
| Mar 26 2024 | 96.86 | 1.01 | 1.05% | 96.21 | 97.355 | 96.11 | 683,040 |
| Mar 25 2024 | 95.85 | -1.76 | -1.80% | 97.71 | 97.9699 | 95.40 | 1,440,545 |
| Mar 22 2024 | 97.61 | -0.79 | -0.80% | 98.37 | 98.64 | 97.225 | 694,655 |
| Mar 21 2024 | 98.40 | 2.79 | 2.92% | 96.67 | 98.47 | 96.13 | 1,178,903 |
| Mar 20 2024 | 95.61 | 1.95 | 2.08% | 93.63 | 95.93 | 93.63 | 1,238,612 |
| Mar 19 2024 | 93.66 | 2.07 | 2.26% | 91.77 | 93.775 | 91.30 | 998,356 |
| Mar 18 2024 | 91.59 | 0.01 | 0.01% | 91.54 | 92.74 | 91.29 | 909,556 |
| Mar 15 2024 | 91.58 | 0.73 | 0.80% | 90.37 | 91.90 | 90.37 | 2,169,131 |
| Mar 14 2024 | 90.85 | -0.59 | -0.65% | 91.81 | 92.29 | 90.09 | 699,501 |
| Mar 13 2024 | 91.44 | -0.45 | -0.49% | 91.61 | 92.23 | 91.19 | 502,434 |
| Mar 12 2024 | 91.89 | 0.54 | 0.59% | 91.27 | 92.00 | 90.76 | 546,287 |
| Mar 11 2024 | 91.35 | -0.38 | -0.41% | 91.30 | 91.68 | 89.96 | 532,068 |
| Mar 08 2024 | 91.73 | 1.12 | 1.24% | 91.01 | 91.938 | 90.8413 | 720,217 |
| Mar 07 2024 | 90.61 | 1.17 | 1.31% | 89.74 | 91.10 | 89.6175 | 678,233 |
| Mar 06 2024 | 89.44 | 0.87 | 0.98% | 89.12 | 89.89 | 88.93 | 620,070 |
| Mar 05 2024 | 88.57 | -1.24 | -1.38% | 89.46 | 89.828 | 88.28 | 599,777 |
| Mar 04 2024 | 89.81 | 0.43 | 0.48% | 89.54 | 89.97 | 89.165 | 533,987 |
| Mar 01 2024 | 89.38 | 0.55 | 0.62% | 88.90 | 89.65 | 88.63 | 551,728 |
| Feb 29 2024 | 88.83 | -0.38 | -0.43% | 89.42 | 90.04 | 88.455 | 1,423,491 |
| Feb 28 2024 | 89.21 | -0.19 | -0.21% | 89.33 | 89.96 | 89.00 | 529,899 |
| Feb 27 2024 | 89.40 | -0.07 | -0.08% | 89.90 | 90.36 | 89.09 | 478,855 |
| Feb 26 2024 | 89.47 | -0.06 | -0.07% | 89.40 | 90.23 | 89.056 | 366,192 |
| Feb 23 2024 | 89.53 | 0.30 | 0.34% | 89.25 | 89.71 | 88.31 | 541,216 |
| Feb 22 2024 | 89.23 | 1.12 | 1.27% | 88.79 | 89.8199 | 88.3848 | 409,464 |
| Feb 21 2024 | 88.11 | 0.26 | 0.30% | 87.98 | 88.43 | 87.46 | 549,845 |
| Feb 20 2024 | 87.85 | -1.34 | -1.50% | 88.45 | 88.54 | 87.08 | 740,705 |
| Feb 16 2024 | 89.19 | -1.51 | -1.66% | 90.49 | 90.8699 | 89.14 | 574,203 |
| Feb 15 2024 | 90.70 | 0.86 | 0.96% | 90.36 | 91.00 | 90.03 | 514,304 |
| Feb 14 2024 | 89.84 | 1.03 | 1.16% | 89.53 | 89.85 | 88.90 | 472,384 |
| Feb 13 2024 | 88.81 | -1.36 | -1.51% | 88.84 | 90.44 | 88.375 | 728,613 |
| Feb 12 2024 | 90.17 | 0.63 | 0.70% | 89.57 | 90.25 | 89.4104 | 636,845 |
