(ACSI)

AI Score

Unlock

58.36

0.59 (1.03%)

At close: Apr 14, 2025, 3:59 PM

58.05

-0.53%

After-hours: Apr 14, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	58.03	58.03	58.03	58.03	58.02	58.02	58.02	58.02	0.43%	186
Apr 11, 2025	56.81	56.81	57.77	57.77	56.81	56.81	57.77	57.77	1.40%	131
Apr 10, 2025	56.00	56.00	56.97	56.97	55.75	55.75	56.97	56.97	-2.13%	1,100
Apr 9, 2025	54.13	54.13	58.21	58.21	54.13	54.13	58.21	58.21	7.38%	400
Apr 8, 2025	54.65	54.65	54.65	54.65	54.21	54.21	54.21	54.21	-0.61%	800
Apr 7, 2025	54.94	54.94	55.30	55.30	54.39	54.39	54.54	54.54	-0.94%	1,600
Apr 4, 2025	56.26	56.26	56.38	56.38	55.06	55.06	55.06	55.06	-5.22%	600
Apr 3, 2025	58.79	58.79	58.86	58.86	58.09	58.09	58.09	58.09	-3.47%	1,800
Apr 2, 2025	59.69	59.69	60.18	60.18	59.69	59.69	60.18	60.18	0.85%	200
Apr 1, 2025	59.40	59.40	59.85	59.85	59.12	59.12	59.67	59.67	0.35%	11,222
Mar 31, 2025	59.46	59.46	59.46	59.46	59.46	59.46	59.46	59.46	0.68%	100
Mar 28, 2025	59.00	59.00	59.06	59.06	59.00	59.00	59.06	59.06	-2.01%	200
Mar 27, 2025	60.27	60.27	60.27	60.27	60.27	60.27	60.27	60.27	0.13%	100
Mar 26, 2025	60.19	60.19	60.19	60.19	60.19	60.19	60.19	60.19	-0.30%	100
Mar 25, 2025	60.37	60.37	60.37	60.37	60.37	60.37	60.37	60.37	0.48%	110
Mar 24, 2025	60.08	60.08	60.08	60.08	60.08	60.08	60.08	60.08	1.92%	100
Mar 21, 2025	58.95	58.95	58.95	58.95	58.95	58.95	58.95	58.95	0.31%	100
Mar 20, 2025	58.77	58.77	58.77	58.77	58.77	58.77	58.77	58.77	-0.25%	100
Mar 19, 2025	58.92	58.92	58.92	58.92	58.92	58.92	58.92	58.92	0.92%	100
Mar 18, 2025	58.38	58.38	58.38	58.38	58.38	58.38	58.38	58.38	-1.18%	107
Mar 17, 2025	58.80	58.80	59.08	59.08	58.80	58.80	59.08	59.08	0.82%	400
Mar 14, 2025	58.60	58.60	58.60	58.60	58.60	58.60	58.60	58.60	2.22%	100
Mar 13, 2025	57.33	57.33	57.33	57.33	57.33	57.33	57.33	57.33	-1.58%	100
Mar 12, 2025	58.28	58.28	58.28	58.28	58.24	58.24	58.25	58.25	-0.10%	817
Mar 11, 2025	58.51	58.51	58.82	58.82	58.31	58.31	58.31	58.31	-0.85%	1,310
Mar 10, 2025	59.23	59.23	59.23	59.23	58.39	58.39	58.81	58.81	-2.84%	838
Mar 7, 2025	60.53	60.53	60.53	60.53	60.53	60.53	60.53	60.53	-0.08%	100
Mar 6, 2025	61.01	61.01	61.01	61.01	60.58	60.58	60.58	60.58	-1.46%	210
Mar 5, 2025	60.83	60.83	61.48	61.48	60.83	60.83	61.48	61.48	0.90%	200
Mar 4, 2025	60.93	60.93	60.93	60.93	60.93	60.93	60.93	60.93	-1.76%	100
Mar 3, 2025	62.02	62.02	62.02	62.02	62.02	62.02	62.02	62.02	-1.27%	100
Feb 28, 2025	62.82	62.82	62.82	62.82	62.82	62.82	62.82	62.82	1.68%	100
Feb 27, 2025	61.78	61.78	61.78	61.78	61.78	61.78	61.78	61.78	-0.50%	100
Feb 26, 2025	62.09	62.09	62.09	62.09	62.09	62.09	62.09	62.09	-0.35%	100
Feb 25, 2025	62.31	62.31	62.31	62.31	62.31	62.31	62.31	62.31	0.05%	100
Feb 24, 2025	62.28	62.28	62.28	62.28	62.28	62.28	62.28	62.28	-0.19%	100
Feb 21, 2025	62.40	62.40	62.40	62.40	62.40	62.40	62.40	62.40	-1.81%	115
Feb 20, 2025	63.55	63.55	63.55	63.55	63.55	63.55	63.55	63.55	-0.58%	100
Feb 19, 2025	63.92	63.92	63.92	63.92	63.92	63.92	63.92	63.92	0.47%	100
Feb 18, 2025	63.62	63.62	63.62	63.62	63.62	63.62	63.62	63.62	-0.20%	106
Feb 14, 2025	63.75	63.75	63.75	63.75	63.75	63.75	63.75	63.75	0.00%	200
Feb 13, 2025	63.75	63.75	63.75	63.75	63.75	63.75	63.75	63.75	0.82%	100
Feb 12, 2025	63.23	63.23	63.23	63.23	63.23	63.23	63.23	63.23	0.09%	100
Feb 11, 2025	63.17	63.17	63.17	63.17	63.17	63.17	63.17	63.17	0.05%	100
Feb 10, 2025	63.14	63.14	63.14	63.14	63.14	63.14	63.14	63.14	0.22%	100
Feb 7, 2025	63.00	63.00	63.00	63.00	63.00	63.00	63.00	63.00	-1.39%	100
Feb 6, 2025	63.89	63.89	63.89	63.89	63.89	63.89	63.89	63.89	0.61%	100
Feb 5, 2025	63.50	63.50	63.50	63.50	63.50	63.50	63.50	63.50	-0.38%	100
Feb 4, 2025	63.64	63.64	63.74	63.74	63.64	63.64	63.74	63.74	0.54%	400
Feb 3, 2025	63.40	63.40	63.40	63.40	63.40	63.40	63.40	63.40	-0.33%	102