Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACLLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 40.36 | 0.06 | 0.15% | 40.585 | 40.585 | 40.36 | 818 |
| May 30 2024 | 40.30 | 1.07 | 2.73% | 40.20 | 40.30 | 40.20 | 1,744 |
| May 29 2024 | 39.23 | -1.23 | -3.04% | 39.03 | 39.24 | 38.95 | 3,007 |
| May 28 2024 | 40.46 | -0.02 | -0.05% | 40.77 | 40.77 | 40.29 | 2,442 |
| May 24 2024 | 40.48 | -0.63 | -1.52% | 39.93 | 40.7337 | 39.93 | 7,059 |
| May 23 2024 | 41.105 | 0.35 | 0.87% | 41.41 | 41.41 | 41.105 | 1,215 |
| May 22 2024 | 40.75 | -0.41 | -0.99% | 40.75 | 40.75 | 40.75 | 898 |
| May 21 2024 | 41.156 | 0.38 | 0.93% | 41.055 | 41.156 | 41.055 | 1,535 |
| May 20 2024 | 40.775 | 0.24 | 0.60% | 40.775 | 40.775 | 40.775 | 719 |
| May 17 2024 | 40.5322 | 0.08 | 0.20% | 40.50 | 40.5322 | 40.50 | 1,395 |
| May 16 2024 | 40.4526 | -0.98 | -2.37% | 40.53 | 40.71 | 40.4526 | 1,617 |
| May 15 2024 | 41.436 | 0.97 | 2.39% | 40.57 | 41.436 | 40.57 | 1,989 |
| May 14 2024 | 40.4672 | 0.34 | 0.84% | 40.13 | 40.4672 | 40.13 | 1,340 |
| May 13 2024 | 40.13 | -0.82 | -2.00% | 40.41 | 40.41 | 39.98 | 3,368 |
| May 10 2024 | 40.95 | 0.70 | 1.73% | 40.9475 | 40.95 | 40.9475 | 1,574 |
| May 09 2024 | 40.2545 | 0.34 | 0.85% | 39.84 | 40.2545 | 39.84 | 1,212 |
| May 08 2024 | 39.915 | 0.83 | 2.12% | 39.70 | 40.08 | 39.70 | 2,931 |
| May 07 2024 | 39.0868 | -0.81 | -2.04% | 38.76 | 39.0868 | 38.71 | 1,451 |
| May 06 2024 | 39.90 | -0.03 | -0.08% | 39.99 | 39.99 | 39.87 | 6,677 |
| May 03 2024 | 39.931 | 0.39 | 0.98% | 40.108 | 40.201 | 39.931 | 1,563 |
| May 02 2024 | 39.544 | 0.28 | 0.70% | 39.425 | 39.61 | 39.425 | 864 |
| May 01 2024 | 39.2688 | 0.27 | 0.69% | 39.0105 | 39.2688 | 39.0105 | 957 |
| Apr 30 2024 | 39.00 | -0.75 | -1.89% | 39.69 | 39.69 | 39.00 | 5,066 |
| Apr 29 2024 | 39.75 | 0.10 | 0.26% | 39.67 | 39.75 | 39.67 | 1,487 |
| Apr 26 2024 | 39.6485 | 0.91 | 2.35% | 39.036 | 39.6485 | 39.036 | 1,394 |
| Apr 25 2024 | 38.74 | -0.52 | -1.33% | 38.75 | 38.75 | 38.74 | 1,980 |
| Apr 24 2024 | 39.2625 | 0.24 | 0.61% | 39.3105 | 39.3105 | 39.2625 | 1,818 |
| Apr 23 2024 | 39.0245 | 0.83 | 2.19% | 39.10 | 39.16 | 39.0245 | 2,220 |
| Apr 22 2024 | 38.19 | 0.01 | 0.03% | 38.29 | 38.3185 | 38.00 | 4,368 |
| Apr 19 2024 | 38.179 | 0.18 | 0.47% | 38.00 | 38.179 | 38.00 | 916 |
| Apr 18 2024 | 38.00 | -0.96 | -2.46% | 38.00 | 38.3165 | 37.97 | 3,900 |
| Apr 17 2024 | 38.96 | 0.94 | 2.47% | 38.762 | 38.96 | 38.762 | 2,226 |
| Apr 16 2024 | 38.02 | -1.28 | -3.25% | 38.17 | 38.272 | 38.00 | 2,934 |
| Apr 15 2024 | 39.297 | 1.15 | 3.01% | 39.3277 | 39.3277 | 39.297 | 2,336 |
| Apr 12 2024 | 38.15 | -0.43 | -1.12% | 38.555 | 38.5625 | 38.15 | 12,452 |
| Apr 11 2024 | 38.582 | 0.24 | 0.64% | 38.4316 | 38.582 | 38.4316 | 1,375 |
| Apr 10 2024 | 38.338 | -0.44 | -1.13% | 38.08 | 38.338 | 37.90 | 1,699 |
| Apr 09 2024 | 38.775 | 0.09 | 0.23% | 38.84 | 38.86 | 38.65 | 5,117 |
| Apr 08 2024 | 38.685 | 0.71 | 1.86% | 38.50 | 38.685 | 38.50 | 1,438 |
| Apr 05 2024 | 37.98 | 0.48 | 1.28% | 37.83 | 37.99 | 37.83 | 2,202 |
| Apr 04 2024 | 37.50 | 0.01 | 0.03% | 37.50 | 37.50 | 37.50 | 1,073 |
| Apr 03 2024 | 37.49 | 0.49 | 1.32% | 37.15 | 37.522 | 37.15 | 1,619 |
| Apr 02 2024 | 37.00 | 0.57 | 1.55% | 37.34 | 37.34 | 37.00 | 2,595 |
| Apr 01 2024 | 36.4348 | -1.22 | -3.23% | 36.4139 | 36.4348 | 36.4139 | 1,956 |
| Mar 28 2024 | 37.65 | 0.15 | 0.40% | 37.50 | 37.68 | 36.915 | 3,793 |
| Mar 27 2024 | 37.50 | 1.86 | 5.22% | 37.9399 | 37.9399 | 37.36 | 4,596 |
| Mar 26 2024 | 35.64 | -0.21 | -0.59% | 35.48 | 35.8362 | 35.48 | 9,165 |
| Mar 25 2024 | 35.851 | 0.38 | 1.06% | 35.70 | 35.851 | 35.70 | 976 |
| Mar 22 2024 | 35.475 | 0.08 | 0.21% | 35.52 | 35.52 | 35.3427 | 2,085 |
| Mar 21 2024 | 35.40 | -0.35 | -0.98% | 35.42 | 35.49 | 35.19 | 1,811 |
| Mar 20 2024 | 35.75 | 0.11 | 0.31% | 35.90 | 35.90 | 35.57 | 3,119 |
| Mar 19 2024 | 35.64 | 0.64 | 1.83% | 35.51 | 35.64 | 35.51 | 1,641 |
| Mar 18 2024 | 35.00 | -0.15 | -0.43% | 34.96 | 35.00 | 34.96 | 1,273 |
| Mar 15 2024 | 35.15 | -0.07 | -0.19% | 35.21 | 35.21 | 35.15 | 1,507 |
| Mar 14 2024 | 35.2168 | -0.18 | -0.52% | 35.04 | 35.2168 | 35.00 | 1,299 |
| Mar 13 2024 | 35.40 | 0.18 | 0.51% | 35.21 | 35.40 | 35.20 | 2,232 |
| Mar 12 2024 | 35.22 | 0.61 | 1.77% | 34.51 | 35.22 | 34.51 | 5,350 |
| Mar 11 2024 | 34.608 | 0.02 | 0.05% | 34.55 | 34.608 | 34.55 | 2,036 |
| Mar 08 2024 | 34.59 | 0.58 | 1.70% | 34.46 | 34.61 | 34.46 | 3,106 |
| Mar 07 2024 | 34.0119 | 0.00 | 0.01% | 33.62 | 34.055 | 33.62 | 2,451 |
| Mar 06 2024 | 34.01 | -0.05 | -0.15% | 34.06 | 34.16 | 33.92 | 2,199 |
| Mar 05 2024 | 34.06 | -0.35 | -1.02% | 34.10 | 34.365 | 34.06 | 1,364 |
