Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	X	ACU	42.00	44.5656	42.00	43.61	1.16	45,746	809	40.00	54.27
2024-05-03	X	ACU	41.84	42.55	41.52	42.55	1.419	8,939	233	36.95	54.27
2024-05-02	X	ACU	40.80	41.81	40.80	41.10	0.228	9,248	355	34.19	49.33
2024-05-01	X	ACU	40.30	41.55	40.28	41.15	0.58	21,303	347	34.18	49.33
2024-04-30	X	ACU	40.47	40.91	39.865	40.91	-0.34	18,751	284	34.18	49.33
2024-04-29	X	ACU	41.11	41.273	40.10	40.85	-0.505	22,811	221	34.18	48.94
2024-04-26	X	ACU	40.57	41.185	39.9701	41.10	0.24	16,511	189	35.67	49.23
2024-04-25	X	ACU	39.89	40.64	39.8799	40.64	-0.82	12,883	244	5.55	48.86
2024-04-24	X	ACU	40.675	41.21	40.13	41.21	0.42	11,092	233	34.59	48.90
2024-04-23	X	ACU	40.23	40.47	39.8597	40.46	0.22	11,269	205	34.26	49.33
2024-04-22	X	ACU	38.62	40.75	38.62	40.05	1.49	35,629	434	34.18	48.98
2024-04-19	X	ACU	43.91	43.91	38.30	38.58	-4.53	24,717	399	35.30	48.93
2024-04-18	X	ACU	43.49	43.49	42.42	43.01	0.20	14,623	525	38.94	47.76
2024-04-17	X	ACU	43.80	43.85	42.76	42.76	-0.73	13,089	200	39.06	49.90
2024-04-16	X	ACU	43.05	43.89	42.62	43.88	-0.06	30,029	425	39.06	52.84
2024-04-15	X	ACU	42.71	43.375	42.47	43.375	0.875	37,027	456	38.41	52.66
2024-04-12	X	ACU	44.08	44.08	41.68	42.50	-2.29	22,113	1,056	37.92	54.27
2024-04-11	X	ACU	43.60	44.965	43.40	44.49	0.95	26,652	1,154	39.34	54.27
2024-04-10	X	ACU	44.65	44.735	42.83	43.46	-2.43	22,138	654	17.26	53.80
2024-04-09	X	ACU	44.13	45.89	43.42	45.89	0.71	31,516	556	39.40	52.58
2024-04-08	X	ACU	45.75	46.00	44.33	44.65	-1.385	27,307	361	31.45	53.93
2024-04-05	X	ACU	45.70	46.37	45.27	46.37	0.76	10,612	397	31.45	52.54
2024-04-04	X	ACU	46.96	46.96	45.00	45.58	-1.35	25,188	434	44.67	46.49
2024-04-03	X	ACU	45.87	46.58	45.32	46.58	0.105	23,602	307	31.45	54.10
2024-04-02	X	ACU	46.95	46.95	45.61	45.74	-1.35	20,903	410	31.45	54.10
2024-04-01	X	ACU	47.95	48.4399	46.08	46.96	-0.31	41,325	896	31.45	54.10
2024-03-29	X	ACU	45.80	47.02	45.2401	46.99	0.80	0	0	31.45	54.10
2024-03-28	X	ACU	45.80	47.02	45.2401	46.99	0.80	27,149	247	31.45	54.10
2024-03-27	X	ACU	46.77	46.77	44.075	46.12	-0.3085	21,040	490	31.45	50.53
2024-03-26	X	ACU	45.45	46.935	44.26	46.29	2.72	27,608	253	42.35	51.62
2024-03-25	X	ACU	43.23	44.00	42.59	43.44	-0.14	25,613	349	31.45	54.10
2024-03-22	X	ACU	42.81	43.29	41.5452	43.29	-0.0669	23,838	561	31.45	53.58
2024-03-21	X	ACU	40.87	43.07	40.3849	43.07	1.415	24,413	725	31.45	54.10
2024-03-20	X	ACU	39.96	41.40	39.71	41.40	0.99	18,672	418	31.45	54.10
2024-03-19	X	ACU	40.04	40.52	39.645	40.08	-0.215	11,897	254	31.45	53.45
2024-03-18	X	ACU	41.76	41.76	39.86	39.86	-1.83	25,085	742	16.04	54.32
2024-03-15	X	ACU	39.71	41.76	39.67	41.76	2.53	27,626	235	31.45	54.10
2024-03-14	X	ACU	39.33	39.75	39.00	39.22	0.31	23,714	334	31.45	54.09
2024-03-13	X	ACU	39.82	40.0645	38.50	39.02	-1.93	28,342	325	31.45	54.20
2024-03-12	X	ACU	39.15	40.43	38.26	40.43	0.23	20,921	309	32.85	54.27
2024-03-11	X	ACU	39.71	39.71	37.61	39.60	-0.52	36,815	603	31.45	54.27
2024-03-08	X	ACU	39.55	39.90	38.62	39.72	-0.165	24,159	522	31.45	54.27
2024-03-07	X	ACU	38.38	39.89	38.06	39.89	1.4299	15,864	275	31.45	54.27
2024-03-06	X	ACU	39.31	40.428	37.67	38.37	-1.53	35,076	331	31.45	54.27
2024-03-05	X	ACU	39.71	40.03	38.91	39.47	-0.91	36,239	392	31.45	54.27
2024-03-04	X	ACU	41.05	41.90	36.59	39.82	-4.545	88,432	836	15.75	54.27
2024-03-01	X	ACU	41.43	43.88	39.3651	43.72	-3.78	50,513	581	42.00	47.00
2024-02-29	X	ACU	47.09	47.8468	45.16	47.50	0.762	10,267	306	18.68	54.50
2024-02-28	X	ACU	48.48	48.53	46.45	46.45	-2.40	14,350	380	42.40	53.80
2024-02-27	X	ACU	49.25	49.62	48.1301	48.96	-0.66	9,715	206	19.58	54.09
2024-02-26	X	ACU	49.69	49.69	48.02	48.95	-1.13	26,272	506	19.49	54.50
2024-02-23	X	ACU	48.71	49.87	48.71	49.80	0.16	9,793	251	41.15	54.50
2024-02-22	X	ACU	48.41	49.65	47.77	49.17	0.71	15,188	402	42.09	54.27
2024-02-21	X	ACU	46.72	48.96	45.3918	48.85	1.50	21,323	420	19.36	54.20
2024-02-20	X	ACU	49.25	49.87	46.21	47.36	-2.25	31,423	459	18.88	58.76
2024-02-19	X	ACU	48.41	49.69	48.2901	49.60	0.68	0	0	19.66	59.01
2024-02-16	X	ACU	48.41	49.69	48.2901	49.60	0.68	15,361	278	19.66	59.01
2024-02-15	X	ACU	49.31	49.31	46.81	48.91	-0.11	8,228	291	19.43	59.01
2024-02-14	X	ACU	49.26	49.87	47.86	49.02	-1.36	15,243	363	19.40	58.00
2024-02-13	X	ACU	46.38	49.775	46.38	49.63	3.735	23,895	378	44.70	58.76
2024-02-12	X	ACU	49.84	50.365	45.7627	46.04	-3.50	38,819	559	18.64	54.98
2024-02-09	X	ACU	49.89	49.98	48.54	49.84	0.37	19,275	456	19.80	54.98
2024-02-08	X	ACU	48.48	49.10	48.32	49.09	0.27	9,450	347	19.52	54.98
2024-02-07	X	ACU	48.79	49.42	47.7001	48.81	-0.78	14,723	448	19.48	54.98