Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

(ACIWX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
12.46-0.21 (-1.66%)
At close: 08:00PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202312.4612.4612.4612.4612.46-
Feb 02, 202312.6712.6712.6712.6712.67-
Feb 01, 202312.4412.4412.4412.4412.44-
Jan 31, 202312.3312.3312.3312.3312.33-
Jan 30, 202312.1912.1912.1912.1912.19-
Jan 27, 202312.3312.3312.3312.3312.33-
Jan 26, 202312.2012.2012.2012.2012.20-
Jan 25, 202312.1212.1212.1212.1212.12-
Jan 24, 202312.1112.1112.1112.1112.11-
Jan 23, 202312.0512.0512.0512.0512.05-
Jan 20, 202311.9311.9311.9311.9311.93-
Jan 19, 202311.7811.7811.7811.7811.78-
Jan 18, 202311.8311.8311.8311.8311.83-
Jan 17, 202311.9511.9511.9511.9511.95-
Jan 13, 202311.9111.9111.9111.9111.91-
Jan 12, 202311.9411.9411.9411.9411.94-
Jan 11, 202311.7611.7611.7611.7611.76-
Jan 10, 202311.4411.4411.4411.4411.44-
Jan 09, 202311.4411.4411.4411.4411.44-
Jan 06, 202311.4311.4311.4311.4311.43-
Jan 05, 202311.2211.2211.2211.2211.22-
Jan 04, 202311.4711.4711.4711.4711.47-
Jan 03, 202311.2511.2511.2511.2511.25-
Dec 30, 202211.2311.2311.2311.2311.23-
Dec 29, 202211.2911.2911.2911.2911.29-
Dec 28, 202211.0611.0611.0611.0611.06-
Dec 27, 202211.2211.2211.2211.2211.22-
Dec 23, 202211.2211.2211.2211.2211.22-
Dec 22, 202211.1511.1511.1511.1511.15-
Dec 21, 202211.1911.1911.1911.1911.19-
Dec 20, 202211.1711.1711.1711.1711.17-
Dec 19, 202211.2411.2411.2411.2411.24-
Dec 16, 202211.3411.3411.3411.3411.34-
Dec 15, 202211.6011.6011.6011.6011.60-
Dec 14, 202211.7711.7711.7711.7711.77-
Dec 13, 202211.7811.7811.7811.7811.78-
Dec 12, 202211.5811.5811.5811.5811.58-
Dec 09, 202211.5311.5311.5311.5311.53-
Dec 08, 202211.5811.5811.5811.5811.58-
Dec 07, 202211.4711.4711.4711.4711.47-
Dec 06, 202211.4511.4511.4511.4511.45-
Dec 05, 202211.5111.5111.5111.5111.51-
Dec 02, 202211.6911.6911.6911.6911.69-
Dec 01, 202211.7111.7111.7111.7111.71-
Nov 30, 202211.7211.7211.7211.7211.72-
Nov 29, 202211.5011.5011.5011.5011.50-
Nov 28, 202211.3211.3211.3211.3211.32-
Nov 25, 202211.6011.6011.6011.6011.60-
Nov 23, 202211.5011.5011.5011.5011.50-
Nov 22, 202211.5111.5111.5111.5111.51-
Nov 21, 202211.4211.4211.4211.4211.42-
Nov 18, 202211.3911.3911.3911.3911.39-
Nov 17, 202211.2711.2711.2711.2711.27-
Nov 16, 202211.2911.2911.2911.2911.29-
Nov 15, 202211.3911.3911.3911.3911.39-
Nov 14, 202211.3011.3011.3011.3011.30-
Nov 11, 202211.5611.5611.5611.5611.56-
Nov 10, 202211.5311.5311.5311.5311.53-
Nov 09, 202210.7910.7910.7910.7910.79-
Nov 08, 202210.8910.8910.8910.8910.89-
Nov 07, 202210.8710.8710.8710.8710.87-
Nov 04, 202210.8710.8710.8710.8710.87-
Nov 03, 202210.7110.7110.7110.7110.71-
Nov 02, 202210.7310.7310.7310.7310.73-
Nov 01, 202210.9910.9910.9910.9910.99-
Oct 31, 202210.9710.9710.9710.9710.97-
Oct 28, 202211.0311.0311.0311.0311.03-
Oct 27, 202210.8210.8210.8210.8210.82-
Oct 26, 202210.8010.8010.8010.8010.80-
Oct 25, 202210.7610.7610.7610.7610.76-
Oct 24, 202210.4010.4010.4010.4010.40-
Oct 21, 202210.4210.4210.4210.4210.42-
Oct 20, 202210.3210.3210.3210.3210.32-
Oct 19, 202210.3110.3110.3110.3110.31-
Oct 18, 202210.5610.5610.5610.5610.56-
Oct 17, 202210.4610.4610.4610.4610.46-
Oct 14, 202210.1310.1310.1310.1310.13-
Oct 13, 202210.4010.4010.4010.4010.40-
Oct 12, 202210.2610.2610.2610.2610.26-
Oct 11, 202210.3410.3410.3410.3410.34-
Oct 10, 202210.2510.2510.2510.2510.25-
Oct 07, 202210.3410.3410.3410.3410.34-
Oct 06, 202210.5510.5510.5510.5510.55-
Oct 05, 202210.7910.7910.7910.7910.79-
Oct 04, 202210.9710.9710.9710.9710.97-
Oct 03, 202210.7810.7810.7810.7810.78-
Sep 30, 202210.6110.6110.6110.6110.61-
Sep 29, 202210.4810.4810.4810.4810.48-
Sep 28, 202210.7110.7110.7110.7110.71-
Sep 27, 202210.5310.5310.5310.5310.53-
Sep 26, 202210.7110.7110.7110.7110.71-
Sep 23, 202211.0111.0111.0111.0111.01-
Sep 22, 202211.1611.1611.1611.1611.16-
Sep 21, 202211.2711.2711.2711.2711.27-
Sep 20, 202211.4211.4211.4211.4211.42-
Sep 19, 202211.6811.6811.6811.6811.68-
Sep 16, 202211.7011.7011.7011.7011.70-
Sep 15, 202211.6911.6911.6911.6911.69-
Sep 14, 202211.9411.9411.9411.9411.94-
Sep 13, 202212.0612.0612.0612.0612.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement