(ACIO)
CBOE: ACIO
· Real-Time Price · USD
42.39
-0.11 (-0.26%)
At close: Aug 15, 2025, 2:59 PM
ACIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.39 | 42.52 | 42.35 | 42.50 | 42.50 | 0.05% | 101,167 |
| Aug 13, 2025 | 42.42 | 42.48 | 42.34 | 42.48 | 42.48 | 0.47% | 114,800 |
| Aug 12, 2025 | 42.04 | 42.30 | 41.98 | 42.28 | 42.28 | 0.79% | 114,800 |
| Aug 11, 2025 | 42.10 | 42.11 | 41.89 | 41.95 | 41.95 | -0.26% | 104,727 |
| Aug 8, 2025 | 41.81 | 42.10 | 41.81 | 42.06 | 42.06 | 0.55% | 92,600 |
| Aug 7, 2025 | 42.03 | 42.08 | 41.66 | 41.83 | 41.83 | -0.07% | 98,523 |
| Aug 6, 2025 | 41.59 | 41.91 | 41.58 | 41.86 | 41.86 | 0.89% | 173,130 |
| Aug 5, 2025 | 41.73 | 41.77 | 41.49 | 41.49 | 41.49 | -0.38% | 128,200 |
| Aug 4, 2025 | 41.34 | 41.75 | 41.34 | 41.65 | 41.65 | 0.95% | 79,900 |
| Aug 1, 2025 | 41.38 | 41.45 | 41.18 | 41.26 | 41.26 | -1.15% | 143,034 |
| Jul 31, 2025 | 42.22 | 42.22 | 41.69 | 41.74 | 41.74 | -0.48% | 137,613 |
| Jul 30, 2025 | 42.06 | 42.10 | 41.81 | 41.94 | 41.94 | -0.05% | 115,300 |
| Jul 29, 2025 | 42.05 | 42.10 | 41.94 | 41.96 | 41.96 | -0.24% | 128,800 |
| Jul 28, 2025 | 42.11 | 42.14 | 41.97 | 42.06 | 42.06 | 0.00% | 135,100 |
| Jul 25, 2025 | 41.91 | 42.08 | 41.91 | 42.06 | 42.06 | 0.38% | 98,136 |
| Jul 24, 2025 | 41.90 | 41.99 | 41.88 | 41.90 | 41.90 | 0.12% | 71,000 |
| Jul 23, 2025 | 41.80 | 41.85 | 41.64 | 41.85 | 41.85 | 0.26% | 131,735 |
| Jul 22, 2025 | 41.69 | 41.76 | 41.64 | 41.74 | 41.74 | 0.22% | 81,424 |
| Jul 21, 2025 | 41.59 | 41.81 | 41.59 | 41.65 | 41.65 | 0.14% | 171,015 |
| Jul 18, 2025 | 41.69 | 41.70 | 41.53 | 41.59 | 41.59 | -0.14% | 208,500 |