Closing price on 12/27/2023
|
|
Open |
35.70 |
High |
36.60 |
Low |
35.70 |
Volume |
9,900 |
Split-adjusted Price |
33.18 |
|
|
ACE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2023
|
+0.50 / +1.39%
|
35.70
|
36.60
|
35.70
|
36.60
|
36.40
|
33.18
|
9,900
|
|
12/26/2023
|
+1.00 / +2.79%
|
36.00
|
36.90
|
35.30
|
36.90
|
36.10
|
33.45
|
14,400
|
|
12/25/2023
|
+0.60 / +1.68%
|
35.40
|
36.60
|
35.10
|
36.40
|
35.90
|
33.00
|
12,900
|
|
12/22/2023
|
0.00 / 0.00%
|
35.10
|
36.60
|
35.00
|
36.60
|
35.80
|
33.18
|
15,000
|
|
12/21/2023
|
+1.00 / +2.81%
|
36.30
|
36.60
|
36.30
|
36.60
|
36.60
|
33.18
|
1,200
|
|
12/20/2023
|
+1.30 / +3.68%
|
34.60
|
36.60
|
34.50
|
36.60
|
35.60
|
33.18
|
23,800
|
|
12/19/2023
|
-0.80 / -2.27%
|
34.70
|
36.30
|
34.50
|
34.50
|
35.30
|
31.28
|
15,300
|
|
12/18/2023
|
+1.00 / +2.83%
|
34.80
|
36.40
|
34.50
|
36.30
|
35.30
|
32.91
|
25,700
|
|
12/15/2023
|
+0.10 / +0.28%
|
35.00
|
36.40
|
34.80
|
36.40
|
35.30
|
33.00
|
12,000
|
|
12/14/2023
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
32.91
|
0
|
|
12/13/2023
|
+0.10 / +0.28%
|
36.20
|
36.30
|
36.20
|
36.30
|
36.30
|
32.91
|
200
|
|
12/12/2023
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
32.82
|
0
|
|
12/11/2023
|
-0.10 / -0.28%
|
36.30
|
36.30
|
36.00
|
36.20
|
36.20
|
32.82
|
5,100
|
|
12/8/2023
|
+0.70 / +1.97%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
32.91
|
300
|
|
12/7/2023
|
-0.10 / -0.28%
|
35.40
|
36.60
|
35.00
|
36.20
|
35.60
|
32.82
|
24,700
|
|
12/6/2023
|
0.00 / 0.00%
|
36.30
|
36.60
|
36.00
|
36.50
|
36.30
|
33.09
|
15,900
|
|
12/5/2023
|
+0.30 / +0.83%
|
36.90
|
36.90
|
36.30
|
36.30
|
36.50
|
32.91
|
300
|
|
12/4/2023
|
-0.30 / -0.83%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.64
|
2,400
|
|
12/1/2023
|
+1.20 / +3.39%
|
36.10
|
36.60
|
36.10
|
36.60
|
36.30
|
33.18
|
1,500
|
|
11/30/2023
|
0.00 / 0.00%
|
34.80
|
36.00
|
34.80
|
36.00
|
35.40
|
32.64
|
17,700
|
|
11/29/2023
|
-0.30 / -0.83%
|
36.00
|
36.20
|
35.90
|
36.00
|
36.00
|
32.64
|
7,000
|
|
11/28/2023
|
+0.20 / +0.55%
|
36.00
|
36.60
|
35.60
|
36.30
|
36.30
|
32.91
|
4,700
|
|
11/27/2023
|
+0.20 / +0.56%
|
36.10
|
36.30
|
35.10
|
36.00
|
36.10
|
32.64
|
20,100
|
|
11/24/2023
|
+0.40 / +1.13%
|
35.70
|
36.00
|
35.10
|
35.90
|
35.80
|
32.55
|
4,900
|
|
11/23/2023
|
+0.10 / +0.28%
|
36.10
|
36.20
|
34.20
|
35.70
|
35.50
|
32.36
|
26,800
|
|
11/22/2023
|
+0.50 / +1.41%
|
36.00
|
36.20
|
35.00
|
36.00
|
35.60
|
32.64
|
8,400
|
|
11/21/2023
|
0.00 / 0.00%
|
34.70
|
36.60
|
34.20
|
36.00
|
35.50
|
32.64
|
25,100
|
|
11/20/2023
|
+1.10 / +3.13%
|
36.00
|
36.20
|
35.70
|
36.20
|
36.00
|
32.82
|
10,200
|
|
11/17/2023
|
+1.10 / +3.15%
|
34.10
|
36.60
|
33.90
|
36.00
|
35.10
|
32.64
|
11,300
|
|
11/16/2023
|
+0.10 / +0.28%
|
36.60
|
36.60
|
33.60
|
36.20
|
34.90
|
32.82
|
5,900
|
|
|