Price alert —
Loading…
Sign in to get a one-time email the moment ACN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $145.00 | $147.42 | $139.72 | $143.57 | 10.6M |
| 2026-07-16 | $138.93 | $145.52 | $135.50 | $144.61 | 9.5M |
| 2026-07-15 | $137.01 | $139.54 | $135.93 | $137.02 | 10.2M |
| 2026-07-14 | $130.48 | $137.75 | $129.96 | $134.56 | 6.9M |
| 2026-07-13 | $139.10 | $141.74 | $136.10 | $138.52 | 5.4M |
| 2026-07-10 | $141.37 | $142.45 | $134.85 | $135.23 | 7.6M |
| 2026-07-09 | $130.94 | $139.13 | $129.50 | $139.06 | 7.0M |
| 2026-07-08 | $139.75 | $141.63 | $137.16 | $137.19 | 6.9M |
| 2026-07-07 | $140.40 | $143.97 | $140.39 | $142.14 | 8.7M |
| 2026-07-06 | $135.96 | $138.11 | $133.50 | $136.96 | 7.0M |
| 2026-07-02 | $133.14 | $138.90 | $132.94 | $137.35 | 13.8M |
| 2026-07-01 | $126.20 | $133.81 | $126.05 | $131.13 | 15.0M |
| 2026-06-30 | $123.26 | $125.48 | $121.78 | $124.44 | 11.0M |
| 2026-06-29 | $130.58 | $132.38 | $124.44 | $124.74 | 17.1M |
| 2026-06-26 | $126.25 | $129.25 | $125.71 | $128.98 | 14.1M |
| 2026-06-25 | $128.35 | $129.80 | $125.68 | $125.82 | 21.0M |
| 2026-06-24 | $126.49 | $131.88 | $125.80 | $129.15 | 13.8M |
| 2026-06-23 | $124.79 | $127.83 | $124.42 | $127.01 | 23.5M |
| 2026-06-22 | $125.00 | $125.84 | $118.15 | $124.83 | 27.6M |
| 2026-06-18 | $126.50 | $134.70 | $125.60 | $127.98 | 41.7M |
| 2026-06-17 | $164.90 | $166.87 | $155.91 | $156.01 | 7.6M |
| 2026-06-16 | $165.63 | $169.79 | $165.03 | $165.52 | 4.4M |
| 2026-06-15 | $167.60 | $172.59 | $165.05 | $165.36 | 6.0M |
| 2026-06-12 | $168.44 | $171.77 | $164.65 | $170.28 | 4.0M |
| 2026-06-11 | $167.10 | $170.84 | $163.58 | $167.52 | 5.3M |
| 2026-06-10 | $170.10 | $173.53 | $167.85 | $170.50 | 3.3M |
| 2026-06-09 | $173.46 | $176.36 | $170.33 | $173.47 | 4.4M |
| 2026-06-08 | $176.95 | $180.18 | $174.37 | $174.43 | 3.8M |
| 2026-06-05 | $180.91 | $183.18 | $176.33 | $178.25 | 3.7M |
| 2026-06-04 | $183.68 | $185.00 | $177.59 | $178.86 | 4.4M |
| 2026-06-03 | $183.16 | $184.00 | $176.37 | $177.43 | 5.0M |
| 2026-06-02 | $190.69 | $191.90 | $183.41 | $186.22 | 5.3M |
| 2026-06-01 | $193.44 | $198.00 | $188.99 | $196.59 | 7.2M |
| 2026-05-29 | $178.63 | $188.24 | $175.44 | $187.07 | 10.8M |
| 2026-05-28 | $178.14 | $179.84 | $175.33 | $178.40 | 4.1M |
| 2026-05-27 | $177.00 | $179.61 | $176.04 | $176.36 | 5.3M |
| 2026-05-26 | $178.00 | $178.65 | $173.84 | $177.00 | 3.8M |
| 2026-05-22 | $179.01 | $182.70 | $177.17 | $179.24 | 3.5M |
| 2026-05-21 | $176.82 | $178.47 | $173.13 | $177.87 | 3.5M |
| 2026-05-20 | $175.00 | $180.51 | $170.28 | $179.22 | 4.2M |
| 2026-05-19 | $180.00 | $184.79 | $176.17 | $176.80 | 7.2M |
| 2026-05-18 | $167.75 | $177.55 | $165.87 | $177.55 | 5.4M |
| 2026-05-15 | $167.47 | $169.60 | $164.93 | $168.82 | 5.0M |
| 2026-05-14 | $162.00 | $166.07 | $160.50 | $163.99 | 8.7M |
| 2026-05-13 | $167.52 | $168.15 | $155.82 | $159.64 | 13.9M |
| 2026-05-12 | $174.00 | $175.00 | $169.76 | $169.77 | 5.5M |
| 2026-05-11 | $180.49 | $181.29 | $172.22 | $172.35 | 4.6M |
| 2026-05-08 | $178.03 | $181.14 | $172.52 | $180.42 | 5.7M |
| 2026-05-07 | $176.08 | $180.74 | $175.63 | $180.19 | 6.3M |
| 2026-05-06 | $179.50 | $179.50 | $173.52 | $174.57 | 6.8M |
| 2026-05-05 | $180.43 | $180.43 | $173.56 | $179.01 | 5.1M |
| 2026-05-04 | $179.98 | $182.34 | $177.76 | $180.12 | 6.1M |
| 2026-05-01 | $181.30 | $183.90 | $177.01 | $179.83 | 3.7M |
| 2026-04-30 | $178.32 | $178.99 | $173.65 | $178.71 | 6.0M |
| 2026-04-29 | $176.57 | $180.48 | $175.57 | $180.26 | 5.2M |
| 2026-04-28 | $178.60 | $181.34 | $176.99 | $177.75 | 4.4M |
| 2026-04-27 | $178.00 | $181.94 | $176.63 | $176.97 | 4.4M |
| 2026-04-24 | $178.75 | $179.95 | $173.84 | $178.36 | 4.6M |
| 2026-04-23 | $181.00 | $181.39 | $174.87 | $178.28 | 7.4M |
| 2026-04-22 | $193.13 | $194.76 | $188.19 | $190.10 | 4.1M |
| 2026-04-21 | $195.15 | $199.53 | $193.78 | $194.42 | 4.2M |
| 2026-04-20 | $197.23 | $199.58 | $193.98 | $195.06 | 4.6M |
| 2026-04-17 | $195.86 | $199.65 | $195.81 | $197.65 | 4.5M |
| 2026-04-16 | $196.24 | $196.69 | $191.29 | $194.00 | 4.8M |
| 2026-04-15 | $193.01 | $196.45 | $191.51 | $194.00 | 4.4M |
| 2026-04-14 | $192.72 | $194.30 | $189.51 | $190.37 | 4.6M |
| 2026-04-13 | $180.98 | $192.04 | $180.37 | $191.95 | 6.7M |
| 2026-04-10 | $185.83 | $185.98 | $177.50 | $179.53 | 7.3M |
| 2026-04-09 | $190.75 | $190.75 | $182.38 | $186.03 | 6.1M |
| 2026-04-08 | $200.94 | $202.16 | $193.53 | $193.84 | 5.0M |
| 2026-04-07 | $198.98 | $200.27 | $196.51 | $197.30 | 3.8M |
| 2026-04-06 | $200.96 | $201.72 | $195.34 | $198.95 | 5.5M |
| 2026-04-02 | $197.62 | $201.33 | $195.29 | $201.33 | 5.5M |
| 2026-04-01 | $197.14 | $198.50 | $192.00 | $197.06 | 4.8M |
| 2026-03-31 | $200.00 | $201.50 | $195.93 | $198.29 | 6.9M |
| 2026-03-30 | $195.00 | $198.57 | $194.21 | $197.55 | 4.6M |
| 2026-03-27 | $195.00 | $195.54 | $190.27 | $192.60 | 4.9M |
| 2026-03-26 | $191.47 | $197.60 | $190.96 | $196.42 | 4.9M |
| 2026-03-25 | $195.49 | $197.24 | $188.67 | $192.29 | 4.4M |
| 2026-03-24 | $197.57 | $198.48 | $190.65 | $193.54 | 5.1M |
| 2026-03-23 | $203.63 | $204.45 | $198.72 | $200.02 | 4.8M |
| 2026-03-20 | $203.50 | $207.42 | $198.49 | $199.99 | 44.3M |
| 2026-03-19 | $187.00 | $207.98 | $187.00 | $203.55 | 10.6M |
| 2026-03-18 | $198.75 | $199.80 | $194.26 | $195.15 | 8.1M |
| 2026-03-17 | $200.25 | $204.94 | $198.07 | $198.66 | 5.7M |
| 2026-03-16 | $197.49 | $200.47 | $195.64 | $199.31 | 7.8M |
| 2026-03-13 | $197.34 | $200.41 | $195.07 | $196.65 | 4.2M |
| 2026-03-12 | $201.00 | $205.00 | $195.48 | $196.05 | 7.0M |
| 2026-03-11 | $203.45 | $206.68 | $197.66 | $201.48 | 5.1M |
| 2026-03-10 | $208.61 | $208.61 | $199.74 | $201.63 | 5.2M |
| 2026-03-09 | $212.84 | $215.65 | $205.83 | $209.36 | 7.8M |
| 2026-03-06 | $215.21 | $218.60 | $212.00 | $215.00 | 6.5M |
| 2026-03-05 | $209.80 | $216.66 | $209.30 | $214.00 | 7.4M |
| 2026-03-04 | $211.80 | $215.54 | $208.61 | $210.00 | 5.5M |
| 2026-03-03 | $203.00 | $213.25 | $203.00 | $209.89 | 5.8M |
| 2026-03-02 | $205.24 | $209.15 | $204.32 | $205.93 | 7.3M |
| 2026-02-27 | $204.17 | $208.86 | $199.26 | $208.72 | 7.9M |
| 2026-02-26 | $194.00 | $207.49 | $193.99 | $207.38 | 10.8M |
| 2026-02-25 | $196.36 | $196.82 | $188.73 | $191.50 | 14.2M |
| 2026-02-24 | $200.54 | $204.30 | $196.09 | $196.73 | 11.1M |
| 2026-02-23 | $212.12 | $214.02 | $199.10 | $201.18 | 10.0M |
| 2026-02-20 | $213.54 | $218.47 | $211.94 | $215.35 | 5.9M |
| 2026-02-19 | $215.00 | $216.28 | $211.06 | $214.95 | 8.0M |
| 2026-02-18 | $219.42 | $224.26 | $217.16 | $223.61 | 5.0M |
| 2026-02-17 | $225.62 | $229.11 | $217.33 | $219.89 | 7.4M |
| 2026-02-13 | $223.21 | $227.31 | $220.92 | $224.23 | 7.6M |
| 2026-02-12 | $230.25 | $230.25 | $215.16 | $222.05 | 9.7M |
| 2026-02-11 | $241.92 | $242.31 | $228.83 | $230.43 | 6.1M |
| 2026-02-10 | $237.47 | $243.60 | $235.00 | $240.86 | 5.7M |
| 2026-02-09 | $235.59 | $239.00 | $231.86 | $236.76 | 4.8M |
| 2026-02-06 | $232.30 | $241.09 | $232.00 | $240.62 | 5.0M |
| 2026-02-05 | $240.47 | $244.73 | $232.73 | $233.58 | 6.1M |
| 2026-02-04 | $237.84 | $245.07 | $231.85 | $241.65 | 7.6M |
| 2026-02-03 | $249.44 | $251.55 | $238.14 | $241.21 | 9.1M |
| 2026-02-02 | $263.54 | $269.15 | $262.15 | $266.79 | 3.4M |
| 2026-01-30 | $261.22 | $264.54 | $259.90 | $263.64 | 5.5M |
| 2026-01-29 | $269.47 | $271.20 | $257.37 | $261.22 | 8.2M |
| 2026-01-28 | $275.82 | $278.66 | $267.86 | $270.43 | 3.7M |
| 2026-01-27 | $280.00 | $280.00 | $274.16 | $275.80 | 2.9M |
| 2026-01-26 | $283.25 | $284.59 | $276.14 | $280.71 | 3.2M |
| 2026-01-23 | $284.34 | $285.94 | $279.68 | $281.07 | 2.6M |
| 2026-01-22 | $283.83 | $289.00 | $283.39 | $285.09 | 4.4M |
| 2026-01-21 | $275.00 | $285.54 | $274.95 | $280.72 | 4.2M |
| 2026-01-20 | $282.44 | $287.27 | $272.22 | $272.71 | 5.7M |