undefined

54.19
0.74 (1.38%)
At close: Feb 04, 2025, 3:59 PM
54.19
0.00%
After-hours Feb 04, 2025, 04:15 PM EST

ACWX Stock Price History

Date Open High Low Close Change % Change Volume
Feb 4, 2025 53.89 54.29 53.85 54.19 0.74 1.38% 820,803
Feb 3, 2025 53.09 53.72 52.98 53.45 -0.53 -0.98% 1,567,309
Jan 31, 2025 54.53 54.72 53.98 53.98 -0.60 -1.10% 1,433,111
Jan 30, 2025 54.48 54.79 54.33 54.58 0.70 1.30% 893,400
Jan 29, 2025 54.02 54.11 53.76 53.88 -0.03 -0.06% 753,904
Jan 28, 2025 53.83 53.93 53.54 53.91 0.08 0.15% 686,617
Jan 27, 2025 53.87 53.87 53.56 53.83 -0.29 -0.54% 2,029,600
Jan 24, 2025 54.07 54.28 54.03 54.12 0.27 0.50% 891,800
Jan 23, 2025 53.54 53.87 53.50 53.85 0.33 0.62% 2,392,800
Jan 22, 2025 53.71 53.71 53.51 53.52 -0.07 -0.13% 657,100
Jan 21, 2025 53.31 53.61 53.20 53.59 0.85 1.61% 2,193,121
Jan 17, 2025 52.64 53.03 52.63 52.74 0.28 0.53% 1,092,206
Jan 16, 2025 52.50 52.66 52.32 52.46 0.15 0.29% 2,830,200
Jan 15, 2025 52.24 52.39 52.12 52.31 0.61 1.18% 1,756,500
Jan 14, 2025 51.69 51.77 51.45 51.70 0.31 0.60% 917,610
Jan 13, 2025 51.08 51.39 51.08 51.39 -0.21 -0.41% 1,414,945
Jan 10, 2025 52.52 52.52 51.50 51.60 -0.90 -1.71% 1,880,414
Jan 8, 2025 52.30 52.51 52.11 52.50 -0.04 -0.08% 885,934
Jan 7, 2025 53.08 53.19 52.47 52.54 -0.18 -0.34% 835,000
Jan 6, 2025 52.69 53.03 52.65 52.72 0.39 0.75% 2,264,400
Jan 3, 2025 52.24 52.38 52.07 52.33 0.28 0.54% 840,547
Jan 2, 2025 52.22 52.36 51.90 52.05 -0.11 -0.21% 1,347,400
Dec 31, 2024 52.32 52.58 52.06 52.16 -0.05 -0.10% 2,981,906
Dec 30, 2024 52.30 52.39 52.01 52.21 -0.38 -0.72% 1,825,709
Dec 27, 2024 52.54 52.65 52.39 52.59 -0.12 -0.23% 1,640,217
Dec 26, 2024 52.68 52.79 52.52 52.71 0.11 0.21% 1,255,800
Dec 24, 2024 52.64 52.64 52.34 52.60 0.19 0.36% 576,023
Dec 23, 2024 52.16 52.46 51.96 52.41 0.31 0.60% 2,370,947
Dec 20, 2024 51.67 52.45 51.63 52.10 -0.02 -0.04% 3,640,501
Dec 19, 2024 52.51 52.51 52.09 52.12 0.02 0.04% 2,409,621
Dec 18, 2024 53.45 53.49 52.04 52.10 -1.32 -2.47% 1,800,200
Dec 17, 2024 53.39 53.59 53.25 53.42 -0.98 -1.80% 1,409,600
Dec 16, 2024 54.44 54.54 54.31 54.40 -0.16 -0.29% 3,648,926
Dec 13, 2024 54.72 54.87 54.44 54.56 -0.11 -0.20% 1,468,300
Dec 12, 2024 54.94 55.05 54.65 54.67 -0.43 -0.78% 1,236,618
Dec 11, 2024 55.06 55.16 54.90 55.10 0.28 0.51% 1,051,200
Dec 10, 2024 55.14 55.26 54.80 54.82 -0.56 -1.01% 1,095,700
Dec 9, 2024 55.68 55.80 55.38 55.38 0.29 0.53% 881,200
Dec 6, 2024 55.35 55.63 55.02 55.09 -0.10 -0.18% 949,500
Dec 5, 2024 55.15 55.27 55.10 55.19 0.30 0.55% 1,863,800
Dec 4, 2024 54.95 55.00 54.83 54.89 0.08 0.15% 1,013,600
Dec 3, 2024 54.79 54.91 54.56 54.81 0.22 0.40% 707,900
Dec 2, 2024 54.51 54.66 54.21 54.59 0.18 0.33% 985,301
Nov 29, 2024 53.95 54.45 53.92 54.41 0.48 0.89% 744,818
Nov 27, 2024 53.94 54.03 53.82 53.93 0.24 0.45% 802,207
Nov 26, 2024 53.89 53.89 53.57 53.69 -0.27 -0.50% 795,400
Nov 25, 2024 54.11 54.20 53.82 53.96 0.15 0.28% 1,505,600
Nov 22, 2024 53.66 53.85 53.60 53.81 0.11 0.20% 2,440,600
Nov 21, 2024 53.57 53.76 53.36 53.70 0.09 0.17% 1,407,318
Nov 20, 2024 53.51 53.73 53.25 53.61 -0.12 -0.22% 658,302

Create Price Alert on ACWX

Your price alert will notify you when the stock price is above 54.19.

Add to Watchlist