(ACLO)

AI Score

Unlock

49.88

0.05 (0.10%)

At close: Apr 15, 2025, 3:59 PM

48.59

-2.59%

Pre-market: Apr 16, 2025, 08:00 AM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	49.81	49.81	49.88	49.88	49.81	49.81	49.88	49.88	0.10%	42,328
Apr 14, 2025	49.76	49.76	49.84	49.84	49.73	49.73	49.83	49.83	0.40%	2,700
Apr 11, 2025	49.70	49.70	49.70	49.70	49.60	49.60	49.63	49.63	-0.04%	9,507
Apr 10, 2025	49.65	49.65	49.65	49.65	49.65	49.65	49.65	49.65	0.00%	418
Apr 9, 2025	49.65	49.65	49.70	49.70	49.65	49.65	49.65	49.65	-0.10%	141,100
Apr 8, 2025	49.76	49.76	49.76	49.76	49.59	49.59	49.70	49.70	0.14%	900
Apr 7, 2025	49.90	49.90	49.90	49.90	49.63	49.63	49.63	49.63	-0.22%	2,800
Apr 4, 2025	49.98	49.98	49.98	49.98	49.65	49.65	49.74	49.74	-0.54%	407,803
Apr 3, 2025	50.01	50.01	50.01	50.01	50.01	50.01	50.01	50.01	-0.02%	179,849
Apr 2, 2025	50.02	50.02	50.04	50.04	50.02	50.02	50.02	50.02	-0.04%	209,321
Apr 1, 2025	50.04	50.04	50.04	50.04	50.04	50.04	50.04	50.04	-0.60%	15
Mar 31, 2025	50.21	50.00	50.34	50.13	50.21	50.00	50.34	50.13	0.28%	5,811
Mar 28, 2025	50.22	50.01	50.24	50.03	50.20	49.99	50.20	49.99	0.02%	15,003
Mar 27, 2025	50.19	49.99	50.19	49.99	50.19	49.99	50.19	49.99	0.10%	9
Mar 26, 2025	50.14	49.93	50.14	49.93	50.14	49.93	50.14	49.93	0.02%	115
Mar 25, 2025	50.13	49.92	50.13	49.92	50.13	49.92	50.13	49.92	0.02%	9
Mar 24, 2025	50.12	49.92	50.12	49.92	50.12	49.92	50.12	49.92	0.00%	5
Mar 21, 2025	50.12	49.91	50.12	49.91	50.12	49.91	50.12	49.91	-0.16%	20
Mar 20, 2025	50.20	49.99	50.20	49.99	50.20	49.99	50.20	49.99	0.06%	3
Mar 19, 2025	50.17	49.96	50.17	49.96	50.15	49.94	50.17	49.96	0.02%	30,956
Mar 18, 2025	50.16	49.95	50.16	49.95	50.16	49.95	50.16	49.95	0.06%	15
Mar 17, 2025	50.18	49.97	50.18	49.97	50.13	49.92	50.13	49.92	-0.04%	619
Mar 14, 2025	50.18	49.97	50.18	49.97	50.12	49.91	50.15	49.94	-0.04%	2,400
Mar 13, 2025	50.22	50.01	50.22	50.01	50.17	49.96	50.17	49.96	-0.06%	919
Mar 12, 2025	50.20	49.99	50.20	49.99	50.20	49.99	50.20	49.99	0.04%	600
Mar 11, 2025	50.19	49.98	50.21	50.00	50.18	49.97	50.18	49.97	-0.04%	272,600
Mar 10, 2025	50.20	49.99	50.21	50.00	50.20	49.99	50.20	49.99	0.00%	601
Mar 7, 2025	50.18	49.97	50.20	49.99	50.18	49.97	50.20	49.99	0.02%	513
Mar 6, 2025	50.19	49.98	50.19	49.98	50.19	49.98	50.19	49.98	0.00%	17
Mar 5, 2025	50.19	49.98	50.19	49.98	50.19	49.98	50.19	49.98	0.04%	68
Mar 4, 2025	50.17	49.96	50.17	49.96	50.17	49.96	50.17	49.96	-0.04%	387,405
Mar 3, 2025	50.19	49.98	50.19	49.98	50.18	49.97	50.19	49.98	-0.40%	200
Feb 28, 2025	50.39	49.97	50.39	49.97	50.39	49.97	50.39	49.97	0.08%	1,000
Feb 27, 2025	50.40	49.98	50.40	49.98	50.35	49.93	50.35	49.93	-0.04%	195,010
Feb 26, 2025	50.37	49.95	50.37	49.95	50.37	49.95	50.37	49.95	0.02%	10
Feb 25, 2025	50.36	49.94	50.36	49.94	50.36	49.94	50.36	49.94	0.10%	15
Feb 24, 2025	50.31	49.89	50.34	49.92	50.31	49.89	50.31	49.89	-0.02%	310
Feb 21, 2025	50.32	49.90	50.34	49.92	50.32	49.90	50.32	49.90	-0.04%	407
Feb 20, 2025	50.34	49.92	50.34	49.92	50.34	49.92	50.34	49.92	0.04%	210,895
Feb 19, 2025	50.32	49.90	50.32	49.90	50.32	49.90	50.32	49.90	0.00%	406,261
Feb 18, 2025	50.32	49.90	50.32	49.90	50.32	49.90	50.32	49.90	0.04%	144
Feb 14, 2025	50.30	49.88	50.32	49.90	50.30	49.88	50.30	49.88	-0.02%	255
Feb 13, 2025	50.31	49.89	50.31	49.89	50.31	49.89	50.31	49.89	0.00%	200
Feb 12, 2025	50.31	49.89	50.31	49.89	50.31	49.89	50.31	49.89	0.02%	10
Feb 11, 2025	50.30	49.88	50.30	49.88	50.30	49.88	50.30	49.88	0.00%	948,642
Feb 10, 2025	50.30	49.88	50.30	49.88	50.30	49.88	50.30	49.88	-0.06%	5
Feb 7, 2025	50.31	49.89	50.34	49.92	50.31	49.89	50.33	49.91	0.04%	20,940
Feb 6, 2025	50.27	49.85	50.31	49.89	50.27	49.85	50.31	49.89	0.12%	745,100
Feb 5, 2025	50.25	49.83	50.25	49.83	50.25	49.83	50.25	49.83	0.06%	117
Feb 4, 2025	50.22	49.80	50.22	49.80	50.22	49.80	50.22	49.80	-0.06%	110,431