Closing price on 1/28/2022
|
|
Open |
36.60 |
High |
36.60 |
Low |
36.10 |
Volume |
1,400 |
Split-adjusted Price |
28.83 |
|
|
ACE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2022
|
+0.30 / +0.84%
|
36.60
|
36.60
|
36.10
|
36.20
|
36.20
|
28.83
|
1,400
|
|
1/27/2022
|
0.00 / 0.00%
|
31.20
|
36.60
|
31.20
|
36.60
|
35.90
|
29.14
|
800
|
|
1/26/2022
|
+0.60 / +1.67%
|
36.60
|
36.80
|
36.60
|
36.60
|
36.60
|
29.14
|
4,100
|
|
1/25/2022
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.67
|
1,800
|
|
1/24/2022
|
+0.70 / +1.95%
|
35.20
|
36.60
|
35.20
|
36.60
|
35.50
|
29.14
|
1,200
|
|
1/21/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.90
|
28.59
|
4,700
|
|
1/20/2022
|
+0.20 / +0.56%
|
36.60
|
36.60
|
35.60
|
35.60
|
35.90
|
28.35
|
1,700
|
|
1/19/2022
|
+0.10 / +0.28%
|
37.00
|
37.00
|
35.30
|
35.40
|
35.40
|
28.19
|
3,200
|
|
1/18/2022
|
+0.70 / +2.01%
|
30.00
|
35.50
|
30.00
|
35.50
|
35.30
|
28.27
|
11,200
|
|
1/17/2022
|
+4.10 / +12.31%
|
30.00
|
37.40
|
30.00
|
37.40
|
34.80
|
29.78
|
300
|
|
1/14/2022
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
26.52
|
200
|
|
1/13/2022
|
+2.30 / +7.03%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
27.87
|
300
|
|
1/12/2022
|
-4.20 / -11.20%
|
32.10
|
33.30
|
32.10
|
33.30
|
32.70
|
26.52
|
200
|
|
1/11/2022
|
+1.00 / +2.74%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
29.86
|
8,232
|
|
1/10/2022
|
+1.90 / +5.48%
|
36.50
|
36.60
|
36.50
|
36.60
|
36.50
|
29.14
|
1,100
|
|
1/7/2022
|
-2.20 / -5.96%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
27.63
|
100
|
|
1/6/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.80
|
36.80
|
36.90
|
29.30
|
900
|
|
1/5/2022
|
+0.30 / +0.82%
|
36.80
|
36.80
|
36.60
|
36.80
|
36.80
|
29.30
|
1,000
|
|
1/4/2022
|
+0.90 / +2.50%
|
34.60
|
37.90
|
34.60
|
36.90
|
36.50
|
29.38
|
800
|
|
12/31/2021
|
+0.10 / +0.28%
|
36.00
|
36.70
|
36.00
|
36.00
|
36.00
|
28.67
|
1,500
|
|
12/30/2021
|
+2.00 / +5.92%
|
36.00
|
36.00
|
35.70
|
35.80
|
35.90
|
28.51
|
3,000
|
|
12/29/2021
|
-2.00 / -5.59%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
26.91
|
200
|
|
12/28/2021
|
-1.10 / -3.00%
|
35.10
|
36.50
|
35.10
|
35.60
|
35.80
|
28.35
|
800
|
|
12/27/2021
|
+1.40 / +3.97%
|
36.80
|
36.80
|
36.70
|
36.70
|
36.70
|
29.22
|
300
|
|
12/24/2021
|
+1.90 / +5.44%
|
33.70
|
36.80
|
33.70
|
36.80
|
35.30
|
29.30
|
200
|
|
12/23/2021
|
+2.40 / +7.06%
|
34.00
|
36.40
|
34.00
|
36.40
|
34.90
|
28.98
|
1,600
|
|
12/22/2021
|
+0.20 / +0.60%
|
34.20
|
34.20
|
33.80
|
33.80
|
34.00
|
26.91
|
600
|
|
12/21/2021
|
-2.30 / -6.41%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
26.76
|
100
|
|
12/20/2021
|
+3.80 / +11.48%
|
34.00
|
36.90
|
34.00
|
36.90
|
35.90
|
29.38
|
2,100
|
|
12/17/2021
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.00
|
33.00
|
33.10
|
26.28
|
500
|
|
|