Price alert —
Loading…
Sign in to get a one-time email the moment ACA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $144.66 | $145.11 | $144.46 | $145.11 | 0.6M |
| 2026-07-22 | $144.70 | $145.15 | $144.38 | $145.13 | 1.1M |
| 2026-07-21 | $145.00 | $145.06 | $144.60 | $144.65 | 0.6M |
| 2026-07-20 | $145.40 | $145.40 | $144.71 | $144.74 | 0.5M |
| 2026-07-17 | $144.90 | $145.15 | $144.74 | $145.01 | 2.2M |
| 2026-07-16 | $144.95 | $145.10 | $144.86 | $145.00 | 0.6M |
| 2026-07-15 | $145.05 | $145.23 | $144.77 | $144.85 | 1.1M |
| 2026-07-14 | $145.49 | $145.76 | $145.02 | $145.08 | 0.9M |
| 2026-07-13 | $145.05 | $145.49 | $144.78 | $144.92 | 0.7M |
| 2026-07-10 | $145.03 | $145.47 | $144.88 | $145.00 | 0.4M |
| 2026-07-09 | $145.50 | $145.65 | $144.87 | $144.97 | 0.4M |
| 2026-07-08 | $144.61 | $145.38 | $144.61 | $145.38 | 0.7M |
| 2026-07-07 | $144.81 | $145.25 | $144.56 | $144.75 | 0.5M |
| 2026-07-06 | $145.20 | $145.68 | $144.65 | $145.38 | 0.5M |
| 2026-07-02 | $145.01 | $145.23 | $144.50 | $144.97 | 1.3M |
| 2026-07-01 | $144.88 | $146.00 | $144.66 | $144.66 | 0.8M |
| 2026-06-30 | $144.99 | $145.29 | $144.76 | $145.29 | 0.5M |
| 2026-06-29 | $144.50 | $144.80 | $144.21 | $144.62 | 1.3M |
| 2026-06-26 | $144.60 | $145.28 | $144.43 | $144.50 | 2.2M |
| 2026-06-25 | $144.30 | $145.12 | $144.00 | $144.96 | 2.0M |
| 2026-06-24 | $144.92 | $145.00 | $144.27 | $144.34 | 1.7M |
| 2026-06-23 | $144.28 | $145.27 | $144.15 | $144.92 | 2.5M |
| 2026-06-22 | $145.00 | $146.92 | $143.96 | $144.90 | 4.5M |
| 2026-06-18 | $135.63 | $137.76 | $134.09 | $135.84 | 0.7M |
| 2026-06-17 | $133.05 | $136.00 | $132.62 | $133.13 | 0.4M |
| 2026-06-16 | $129.74 | $133.38 | $127.01 | $132.66 | 0.3M |
| 2026-06-15 | $131.16 | $133.52 | $128.35 | $128.44 | 0.3M |
| 2026-06-12 | $128.25 | $130.79 | $127.95 | $129.51 | 0.3M |
| 2026-06-11 | $124.78 | $126.95 | $122.40 | $126.95 | 0.3M |
| 2026-06-10 | $128.95 | $129.04 | $122.84 | $122.85 | 0.3M |
| 2026-06-09 | $125.66 | $127.57 | $123.94 | $127.34 | 0.4M |
| 2026-06-08 | $123.29 | $125.64 | $121.15 | $123.54 | 0.3M |
| 2026-06-05 | $123.00 | $123.95 | $121.39 | $122.49 | 0.2M |
| 2026-06-04 | $123.14 | $124.92 | $122.67 | $124.04 | 0.3M |
| 2026-06-03 | $121.94 | $124.38 | $121.60 | $123.80 | 0.3M |
| 2026-06-02 | $124.83 | $127.81 | $122.81 | $122.85 | 0.2M |
| 2026-06-01 | $125.44 | $125.84 | $121.17 | $124.64 | 0.2M |
| 2026-05-29 | $128.00 | $128.71 | $126.32 | $126.75 | 0.2M |
| 2026-05-28 | $128.85 | $128.85 | $120.76 | $127.14 | 0.2M |
| 2026-05-27 | $126.44 | $127.95 | $125.21 | $126.74 | 0.2M |
| 2026-05-26 | $123.67 | $126.18 | $121.72 | $125.59 | 0.3M |
| 2026-05-22 | $120.14 | $120.99 | $117.17 | $120.75 | 0.3M |
| 2026-05-21 | $118.66 | $119.23 | $116.44 | $119.15 | 0.3M |
| 2026-05-20 | $118.03 | $120.35 | $115.96 | $120.24 | 0.2M |
| 2026-05-19 | $120.96 | $120.96 | $115.59 | $117.24 | 0.3M |
| 2026-05-18 | $124.70 | $124.70 | $121.05 | $122.12 | 0.2M |
| 2026-05-15 | $128.13 | $128.13 | $123.49 | $124.14 | 0.2M |
| 2026-05-14 | $130.53 | $132.09 | $128.24 | $129.91 | 0.2M |
| 2026-05-13 | $127.50 | $129.04 | $125.99 | $128.86 | 0.2M |
| 2026-05-12 | $128.97 | $129.35 | $124.92 | $127.55 | 0.3M |
| 2026-05-11 | $129.20 | $132.27 | $128.02 | $129.60 | 0.4M |
| 2026-05-08 | $128.78 | $130.02 | $127.20 | $129.94 | 0.2M |
| 2026-05-07 | $131.58 | $131.58 | $126.71 | $128.04 | 0.3M |
| 2026-05-06 | $133.47 | $135.58 | $129.52 | $131.39 | 0.4M |
| 2026-05-05 | $124.60 | $131.36 | $123.25 | $131.25 | 0.3M |
| 2026-05-04 | $124.50 | $128.71 | $122.83 | $123.19 | 0.5M |
| 2026-05-01 | $119.56 | $126.58 | $118.11 | $124.76 | 0.6M |
| 2026-04-30 | $117.17 | $128.95 | $117.17 | $126.47 | 0.5M |
| 2026-04-29 | $118.01 | $118.64 | $116.16 | $116.45 | 0.2M |
| 2026-04-28 | $120.24 | $120.25 | $116.62 | $117.90 | 0.2M |
| 2026-04-27 | $119.23 | $120.64 | $117.40 | $120.44 | 0.3M |
| 2026-04-24 | $120.00 | $121.05 | $118.38 | $119.44 | 0.2M |
| 2026-04-23 | $117.97 | $121.97 | $117.97 | $120.19 | 0.2M |
| 2026-04-22 | $115.55 | $118.53 | $115.55 | $117.83 | 0.2M |
| 2026-04-21 | $114.50 | $115.65 | $112.76 | $114.43 | 0.3M |
| 2026-04-20 | $114.01 | $114.93 | $113.78 | $114.44 | 0.1M |
| 2026-04-17 | $113.18 | $116.37 | $112.80 | $114.48 | 0.5M |
| 2026-04-16 | $110.79 | $112.57 | $109.83 | $110.79 | 0.3M |
| 2026-04-15 | $114.46 | $115.00 | $110.99 | $111.26 | 0.2M |
| 2026-04-14 | $114.53 | $114.53 | $111.61 | $114.24 | 0.2M |
| 2026-04-13 | $112.43 | $114.54 | $111.53 | $114.47 | 0.2M |
| 2026-04-10 | $112.14 | $112.42 | $111.01 | $111.60 | 0.2M |
| 2026-04-09 | $109.22 | $113.15 | $109.22 | $112.01 | 0.2M |
| 2026-04-08 | $110.89 | $113.30 | $109.77 | $110.10 | 0.4M |
| 2026-04-07 | $105.68 | $107.62 | $105.03 | $106.21 | 0.2M |
| 2026-04-06 | $106.43 | $107.22 | $105.04 | $106.28 | 0.3M |
| 2026-04-02 | $105.60 | $109.01 | $104.38 | $107.70 | 0.3M |
| 2026-04-01 | $107.01 | $109.50 | $106.14 | $108.02 | 0.3M |
| 2026-03-31 | $104.07 | $107.00 | $102.42 | $106.14 | 0.3M |
| 2026-03-30 | $103.64 | $103.90 | $99.99 | $102.09 | 0.3M |
| 2026-03-27 | $105.32 | $106.86 | $102.53 | $102.85 | 0.3M |
| 2026-03-26 | $105.18 | $106.10 | $103.86 | $105.19 | 0.3M |
| 2026-03-25 | $107.67 | $108.53 | $105.28 | $106.72 | 0.2M |
| 2026-03-24 | $102.91 | $107.48 | $102.91 | $105.99 | 0.3M |
| 2026-03-23 | $104.31 | $106.89 | $103.25 | $104.26 | 0.2M |
| 2026-03-20 | $102.52 | $102.52 | $99.86 | $100.68 | 0.7M |
| 2026-03-19 | $102.29 | $103.50 | $101.22 | $102.17 | 0.2M |
| 2026-03-18 | $104.57 | $105.79 | $103.68 | $103.85 | 0.4M |
| 2026-03-17 | $107.04 | $107.32 | $104.99 | $105.24 | 0.3M |
| 2026-03-16 | $107.31 | $109.03 | $105.31 | $105.88 | 0.3M |
| 2026-03-13 | $107.76 | $108.76 | $104.57 | $105.68 | 0.3M |
| 2026-03-12 | $108.22 | $109.84 | $106.12 | $107.13 | 0.5M |
| 2026-03-11 | $107.91 | $111.56 | $107.46 | $110.32 | 0.4M |
| 2026-03-10 | $109.00 | $112.24 | $108.08 | $108.24 | 0.4M |
| 2026-03-09 | $107.10 | $110.54 | $104.56 | $109.93 | 0.7M |
| 2026-03-06 | $107.99 | $109.90 | $107.08 | $109.49 | 0.5M |
| 2026-03-05 | $111.50 | $112.21 | $108.98 | $111.28 | 0.5M |
| 2026-03-04 | $111.03 | $112.94 | $109.33 | $112.56 | 0.4M |
| 2026-03-03 | $104.96 | $110.82 | $101.61 | $110.31 | 0.5M |
| 2026-03-02 | $106.46 | $112.03 | $103.88 | $108.62 | 0.7M |
| 2026-02-27 | $118.90 | $121.52 | $105.38 | $107.48 | 1.0M |
| 2026-02-26 | $127.00 | $127.76 | $123.83 | $127.50 | 0.3M |
| 2026-02-25 | $125.89 | $130.15 | $124.80 | $126.67 | 0.4M |
| 2026-02-24 | $122.74 | $125.44 | $121.46 | $124.92 | 0.3M |
| 2026-02-23 | $125.89 | $126.99 | $121.52 | $122.47 | 0.3M |
| 2026-02-20 | $124.60 | $127.47 | $124.60 | $126.32 | 0.2M |
| 2026-02-19 | $121.96 | $124.63 | $121.52 | $124.54 | 0.2M |
| 2026-02-18 | $125.00 | $126.73 | $122.35 | $123.08 | 0.2M |
| 2026-02-17 | $126.77 | $127.25 | $124.53 | $125.14 | 0.2M |
| 2026-02-13 | $127.26 | $129.46 | $126.50 | $127.47 | 0.2M |
| 2026-02-12 | $129.41 | $130.74 | $126.07 | $126.72 | 0.2M |
| 2026-02-11 | $129.48 | $131.00 | $127.21 | $127.84 | 0.1M |
| 2026-02-10 | $127.21 | $128.72 | $125.38 | $128.17 | 0.2M |
| 2026-02-09 | $124.00 | $127.40 | $124.00 | $126.56 | 0.3M |
| 2026-02-06 | $121.99 | $125.20 | $121.99 | $124.74 | 0.3M |
| 2026-02-05 | $118.64 | $121.16 | $118.64 | $120.83 | 0.3M |
| 2026-02-04 | $119.23 | $119.97 | $116.89 | $118.99 | 0.1M |
| 2026-02-03 | $116.94 | $118.90 | $116.28 | $117.87 | 0.1M |
| 2026-02-02 | $114.19 | $116.97 | $113.54 | $116.38 | 0.2M |
| 2026-01-30 | $113.01 | $114.86 | $112.64 | $114.47 | 0.3M |
| 2026-01-29 | $113.59 | $115.18 | $112.83 | $114.64 | 0.2M |
| 2026-01-28 | $114.95 | $115.38 | $112.78 | $113.05 | 0.2M |
| 2026-01-27 | $113.87 | $114.97 | $113.50 | $114.42 | 0.1M |
| 2026-01-26 | $113.79 | $114.84 | $112.96 | $113.76 | 0.2M |