Closing price on 2/21/2024
|
|
Open |
35.70 |
High |
36.60 |
Low |
35.70 |
Volume |
6,900 |
Split-adjusted Price |
33.18 |
|
|
ACE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2024
|
+1.00 / +2.81%
|
35.70
|
36.60
|
35.70
|
36.60
|
36.20
|
33.18
|
6,900
|
|
2/20/2024
|
+0.20 / +0.56%
|
35.80
|
36.20
|
35.30
|
36.20
|
35.60
|
32.82
|
17,300
|
|
2/19/2024
|
+0.40 / +1.12%
|
36.00
|
36.00
|
35.90
|
36.00
|
36.00
|
32.64
|
2,200
|
|
2/16/2024
|
-0.70 / -1.93%
|
35.70
|
36.20
|
35.40
|
35.60
|
35.60
|
32.27
|
16,600
|
|
2/15/2024
|
0.00 / 0.00%
|
35.80
|
36.60
|
35.70
|
36.30
|
36.30
|
32.91
|
12,500
|
|
2/7/2024
|
+0.30 / +0.83%
|
36.40
|
36.80
|
35.70
|
36.60
|
36.30
|
33.18
|
60,400
|
|
2/6/2024
|
0.00 / 0.00%
|
36.60
|
36.60
|
35.70
|
36.40
|
36.30
|
33.00
|
13,600
|
|
2/5/2024
|
+0.30 / +0.82%
|
36.40
|
37.00
|
35.80
|
37.00
|
36.40
|
33.54
|
54,600
|
|
2/2/2024
|
-0.20 / -0.54%
|
37.00
|
37.00
|
35.70
|
36.80
|
36.70
|
33.36
|
20,900
|
|
2/1/2024
|
+0.30 / +0.82%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
33.54
|
2,400
|
|
1/31/2024
|
+0.90 / +2.50%
|
36.50
|
36.90
|
36.50
|
36.90
|
36.70
|
33.45
|
15,600
|
|
1/30/2024
|
0.00 / 0.00%
|
35.70
|
36.90
|
35.70
|
36.90
|
36.00
|
33.45
|
17,700
|
|
1/29/2024
|
+0.40 / +1.10%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
33.45
|
300
|
|
1/26/2024
|
+0.30 / +0.83%
|
35.80
|
36.90
|
35.70
|
36.50
|
36.50
|
33.09
|
17,500
|
|
1/25/2024
|
+0.50 / +1.38%
|
36.20
|
36.70
|
35.60
|
36.70
|
36.20
|
33.27
|
17,800
|
|
1/24/2024
|
+0.20 / +0.55%
|
36.10
|
36.60
|
35.00
|
36.40
|
36.20
|
33.00
|
8,400
|
|
1/23/2024
|
+0.10 / +0.27%
|
36.60
|
37.00
|
33.20
|
36.70
|
36.20
|
33.27
|
53,690
|
|
1/22/2024
|
-0.40 / -1.10%
|
36.60
|
36.60
|
35.80
|
35.80
|
36.60
|
32.46
|
6,300
|
|
1/19/2024
|
+0.80 / +2.22%
|
35.90
|
37.00
|
35.80
|
36.80
|
36.20
|
33.36
|
36,500
|
|
1/18/2024
|
+0.20 / +0.54%
|
36.00
|
36.90
|
35.70
|
36.90
|
36.00
|
33.45
|
10,100
|
|
1/17/2024
|
+0.50 / +1.37%
|
36.00
|
37.20
|
35.70
|
36.90
|
36.70
|
33.45
|
32,300
|
|
1/16/2024
|
+0.80 / +2.22%
|
36.00
|
36.90
|
35.80
|
36.90
|
36.40
|
33.45
|
20,500
|
|
1/15/2024
|
-0.50 / -1.37%
|
35.90
|
36.90
|
35.90
|
35.90
|
36.10
|
32.55
|
22,000
|
|
1/12/2024
|
+0.10 / +0.28%
|
36.80
|
36.90
|
35.90
|
36.40
|
36.35
|
33.00
|
35,800
|
|
1/11/2024
|
+0.70 / +1.94%
|
36.80
|
37.00
|
35.60
|
36.80
|
36.30
|
33.36
|
24,100
|
|
1/10/2024
|
+0.40 / +1.10%
|
36.50
|
37.00
|
35.30
|
36.90
|
36.10
|
33.45
|
49,900
|
|
1/9/2024
|
+0.30 / +0.82%
|
36.70
|
36.90
|
35.50
|
36.70
|
36.50
|
33.27
|
19,400
|
|
1/8/2024
|
+0.80 / +2.22%
|
36.90
|
36.90
|
35.40
|
36.90
|
36.40
|
33.45
|
40,100
|
|
1/5/2024
|
-0.50 / -1.36%
|
35.90
|
36.70
|
35.90
|
36.30
|
36.10
|
32.91
|
18,300
|
|
1/4/2024
|
-0.80 / -2.17%
|
36.90
|
37.20
|
36.10
|
36.10
|
36.80
|
32.73
|
56,200
|
|
|