(ACWX)
54.62
-1.15 (-2.06%)
At close: Apr 03, 2025, 3:59 PM
55.21
1.09%
After-hours: Apr 03, 2025, 06:17 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 54.97 | 55.22 | 54.58 | 54.64 | -1.13 | -2.03% | 1,504,177 |
| Apr 2, 2025 | 55.29 | 55.85 | 55.23 | 55.77 | 0.13 | 0.23% | 842,120 |
| Apr 1, 2025 | 55.48 | 55.79 | 55.24 | 55.64 | 0.19 | 0.34% | 1,468,442 |
| Mar 31, 2025 | 55.10 | 55.56 | 54.84 | 55.45 | -0.37 | -0.66% | 1,130,600 |
| Mar 28, 2025 | 56.22 | 56.22 | 55.72 | 55.82 | -0.68 | -1.20% | 840,200 |
| Mar 27, 2025 | 56.33 | 56.66 | 56.09 | 56.50 | 0.13 | 0.23% | 1,624,143 |
| Mar 26, 2025 | 56.78 | 56.81 | 56.26 | 56.37 | -0.62 | -1.09% | 4,589,000 |
| Mar 25, 2025 | 56.88 | 57.09 | 56.88 | 56.99 | 0.20 | 0.35% | 954,897 |
| Mar 24, 2025 | 56.87 | 56.91 | 56.63 | 56.79 | 0.14 | 0.25% | 1,392,510 |
| Mar 21, 2025 | 56.50 | 56.75 | 56.44 | 56.65 | -0.33 | -0.58% | 971,700 |
| Mar 20, 2025 | 56.64 | 57.03 | 56.60 | 56.98 | -0.45 | -0.78% | 1,784,700 |
| Mar 19, 2025 | 57.20 | 57.62 | 57.08 | 57.43 | 0.18 | 0.31% | 3,712,300 |
| Mar 18, 2025 | 57.24 | 57.30 | 56.95 | 57.25 | -0.10 | -0.17% | 937,241 |
| Mar 17, 2025 | 56.65 | 57.40 | 56.65 | 57.35 | 0.78 | 1.38% | 1,519,900 |
| Mar 14, 2025 | 56.16 | 56.60 | 56.08 | 56.57 | 1.02 | 1.84% | 676,198 |
| Mar 13, 2025 | 55.56 | 55.77 | 55.42 | 55.55 | -0.38 | -0.68% | 1,020,624 |
| Mar 12, 2025 | 55.89 | 56.04 | 55.53 | 55.93 | 0.36 | 0.65% | 615,482 |
| Mar 11, 2025 | 55.64 | 55.86 | 55.18 | 55.57 | 0.01 | 0.02% | 1,347,709 |
| Mar 10, 2025 | 56.00 | 56.16 | 55.19 | 55.56 | -1.33 | -2.34% | 2,348,144 |
| Mar 7, 2025 | 56.51 | 56.95 | 56.30 | 56.89 | 0.45 | 0.80% | 4,331,400 |
| Mar 6, 2025 | 56.71 | 57.02 | 56.37 | 56.44 | -0.48 | -0.84% | 2,787,736 |
| Mar 5, 2025 | 56.34 | 57.02 | 56.30 | 56.92 | 1.35 | 2.43% | 1,463,024 |
| Mar 4, 2025 | 55.25 | 56.07 | 54.76 | 55.57 | 0.12 | 0.22% | 1,898,124 |
| Mar 3, 2025 | 56.13 | 56.20 | 55.18 | 55.45 | 0.13 | 0.23% | 1,435,352 |
| Feb 28, 2025 | 55.08 | 55.32 | 54.77 | 55.32 | -0.06 | -0.11% | 2,323,147 |
| Feb 27, 2025 | 55.88 | 55.94 | 55.35 | 55.38 | -0.78 | -1.39% | 1,636,200 |
| Feb 26, 2025 | 56.26 | 56.59 | 56.03 | 56.16 | 0.20 | 0.36% | 3,260,734 |
| Feb 25, 2025 | 56.17 | 56.17 | 55.73 | 55.96 | 0.35 | 0.63% | 2,335,442 |
| Feb 24, 2025 | 55.98 | 55.99 | 55.52 | 55.61 | -0.28 | -0.50% | 573,100 |
| Feb 21, 2025 | 56.37 | 56.37 | 55.76 | 55.89 | -0.35 | -0.62% | 579,500 |
| Feb 20, 2025 | 56.15 | 56.30 | 55.99 | 56.24 | 0.33 | 0.59% | 709,421 |
| Feb 19, 2025 | 56.00 | 56.00 | 55.73 | 55.91 | -0.42 | -0.75% | 684,200 |
| Feb 18, 2025 | 56.40 | 56.40 | 56.17 | 56.33 | 0.42 | 0.75% | 893,442 |
| Feb 14, 2025 | 56.14 | 56.14 | 55.85 | 55.91 | 0.13 | 0.23% | 1,062,945 |
| Feb 13, 2025 | 55.26 | 55.79 | 55.22 | 55.78 | 0.61 | 1.11% | 1,293,244 |
| Feb 12, 2025 | 54.73 | 55.32 | 54.61 | 55.17 | 0.19 | 0.35% | 1,164,927 |
| Feb 11, 2025 | 54.72 | 55.05 | 54.68 | 54.98 | 0.12 | 0.22% | 666,900 |
| Feb 10, 2025 | 54.77 | 54.88 | 54.70 | 54.86 | 0.45 | 0.83% | 763,900 |
| Feb 7, 2025 | 54.91 | 54.99 | 54.33 | 54.41 | -0.33 | -0.60% | 1,054,300 |
| Feb 6, 2025 | 54.70 | 54.83 | 54.59 | 54.74 | 0.22 | 0.40% | 2,311,000 |
| Feb 5, 2025 | 54.37 | 54.60 | 54.26 | 54.52 | 0.33 | 0.61% | 549,500 |
| 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 |