Quantcast

Historical Stock Prices

ACGLO 
$24.52
*  
0.05
0.2%
Get ACGLO Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading ACGLO now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/17/2019 24.59 24.6 24.51 24.52 30,201
05/16/2019 24.55 24.58 24.46 24.57 47,830
05/15/2019 24.5 24.55 24.41 24.55 27,802
05/14/2019 24.49 24.5062 24.32 24.4 31,541
05/13/2019 24.44 24.5 24.33 24.4 17,084
05/10/2019 24.48 24.62 24.43 24.47 18,575
05/09/2019 24.53 24.53 24.36 24.46 19,595
05/08/2019 24.58 24.58 24.44 24.44 47,949
05/07/2019 24.64 24.64 24.46 24.52 34,844
05/06/2019 24.63 24.63 24.51 24.57 18,863
05/03/2019 24.67 24.67 24.5345 24.54 44,064
05/02/2019 24.64 24.64 24.52 24.57 18,974
05/01/2019 24.5 24.6 24.5 24.58 23,275
04/30/2019 24.64 24.6589 24.46 24.46 81,043
04/29/2019 24.74 24.74 24.55 24.61 30,062
04/26/2019 24.79 24.79 24.53 24.55 23,846
04/25/2019 24.75 24.7999 24.65 24.65 83,136
04/24/2019 24.72 24.7832 24.72 24.72 22,026
04/23/2019 24.79 24.79 24.7 24.73 367,104
04/22/2019 24.77 24.79 24.69 24.7 48,511
04/18/2019 24.84 24.84 24.71 24.72 16,928
04/17/2019 24.83 24.84 24.63 24.84 59,831
04/16/2019 24.71 24.84 24.71 24.78 38,740
04/15/2019 24.71 24.73 24.6501 24.72 19,789
04/12/2019 24.65 24.76 24.62 24.66 49,341
04/11/2019 24.61 24.67 24.6 24.621 44,016
04/10/2019 24.57 24.67 24.49 24.6 40,210
04/09/2019 24.5 24.65 24.5 24.6 69,965
04/08/2019 24.59 24.68 24.55 24.55 66,772
04/05/2019 24.52 24.68 24.52 24.68 28,476
04/04/2019 24.37 24.5973 24.37 24.58 51,778
04/03/2019 24.44 24.5 24.3989 24.4856 28,535
04/02/2019 24.32 24.44 24.26 24.42 31,127
04/01/2019 24.23 24.37 24.1865 24.32 77,786
03/29/2019 23.92 24.24 23.904 24.24 76,928
03/28/2019 23.87 23.97 23.84 23.92 36,105
03/27/2019 23.95 23.99 23.78 23.87 48,394
03/26/2019 23.82 23.97 23.8177 23.94 68,491
03/25/2019 23.7 23.82 23.681 23.82 41,287
03/22/2019 23.72 23.74 23.6201 23.72 24,119
03/21/2019 23.7 23.83 23.5815 23.71 59,228
03/20/2019 23.64 23.7 23.5108 23.7 17,066
03/19/2019 23.72 23.74 23.57 23.61 20,241
03/18/2019 23.78 23.78 23.6233 23.72 32,332
03/15/2019 23.77 23.77 23.5 23.56 35,825
03/14/2019 23.78 23.78 23.53 23.69 36,314
03/13/2019 23.8 23.8318 23.69 23.83 18,568
03/12/2019 23.69 23.74 23.67 23.67 16,535
03/11/2019 23.65 23.7784 23.6101 23.64 20,367
03/08/2019 23.68 23.73 23.58 23.61 22,764
03/07/2019 23.82 23.84 23.68 23.7 35,272
03/06/2019 23.72 23.82 23.7 23.82 38,865
03/05/2019 23.6 23.67 23.47 23.67 40,390
03/04/2019 23.51 23.66 23.47 23.47 39,088
03/01/2019 23.29 23.58 23.29 23.47 42,936
02/28/2019 23.7 23.7 23.15 23.15 165,071
02/27/2019 23.69 23.69 23.51 23.57 22,022
02/26/2019 23.69 23.69 23.55 23.64 19,408
02/25/2019 23.77 23.77 23.62 23.62 16,153
02/22/2019 23.64 23.73 23.62 23.62 14,856
02/21/2019 23.67 23.77 23.5501 23.58 12,734
02/20/2019 23.37 23.64 23.37 23.64 30,970
02/19/2019 23.39 23.508 23.2701 23.32 29,957
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio