Closing price on 7/7/2021
|
|
Open |
30.50 |
High |
36.70 |
Low |
30.50 |
Volume |
3,900 |
Split-adjusted Price |
26.87 |
|
|
ACE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2021
|
+0.70 / +1.96%
|
30.50
|
36.70
|
30.50
|
36.50
|
36.30
|
26.87
|
3,900
|
|
7/6/2021
|
-0.70 / -1.93%
|
35.70
|
36.90
|
35.20
|
35.50
|
35.80
|
26.13
|
12,100
|
|
7/5/2021
|
0.00 / 0.00%
|
35.70
|
36.90
|
35.60
|
36.90
|
36.20
|
27.16
|
6,000
|
|
7/2/2021
|
+0.30 / +0.82%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
27.16
|
900
|
|
7/1/2021
|
+0.10 / +0.27%
|
36.50
|
36.90
|
36.50
|
36.50
|
36.60
|
26.87
|
7,000
|
|
6/30/2021
|
+0.20 / +0.55%
|
36.30
|
36.50
|
36.30
|
36.50
|
36.40
|
26.87
|
2,100
|
|
6/29/2021
|
+5.10 / +14.21%
|
36.00
|
41.00
|
36.00
|
41.00
|
36.30
|
30.18
|
3,700
|
|
6/28/2021
|
+0.50 / +1.40%
|
33.10
|
36.30
|
33.10
|
36.30
|
35.90
|
26.72
|
4,000
|
|
6/25/2021
|
0.00 / 0.00%
|
35.70
|
36.00
|
35.70
|
35.80
|
35.80
|
26.35
|
1,800
|
|
6/24/2021
|
+0.50 / +1.41%
|
35.70
|
36.00
|
35.70
|
36.00
|
35.80
|
26.50
|
6,600
|
|
6/23/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.13
|
2,400
|
|
6/22/2021
|
+0.80 / +2.29%
|
33.10
|
36.00
|
33.10
|
35.70
|
35.50
|
26.28
|
1,700
|
|
6/21/2021
|
+0.20 / +0.57%
|
34.80
|
35.40
|
34.80
|
35.00
|
34.90
|
25.76
|
7,500
|
|
6/18/2021
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
25.62
|
0
|
|
6/17/2021
|
+0.70 / +2.05%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
25.62
|
100
|
|
6/16/2021
|
+0.40 / +1.18%
|
34.40
|
34.40
|
34.00
|
34.20
|
34.10
|
25.17
|
1,700
|
|
6/15/2021
|
+0.60 / +1.81%
|
33.90
|
33.90
|
33.20
|
33.80
|
33.80
|
24.88
|
5,100
|
|
6/14/2021
|
-0.30 / -0.90%
|
33.90
|
33.90
|
33.10
|
33.10
|
33.20
|
24.36
|
800
|
|
6/11/2021
|
0.00 / 0.00%
|
32.60
|
33.60
|
32.60
|
33.60
|
33.40
|
24.73
|
2,500
|
|
6/10/2021
|
+0.40 / +1.20%
|
33.90
|
33.90
|
33.30
|
33.60
|
33.60
|
24.73
|
3,000
|
|
6/9/2021
|
+0.50 / +1.50%
|
32.20
|
33.90
|
32.20
|
33.90
|
33.20
|
24.95
|
4,000
|
|
6/8/2021
|
+0.60 / +1.83%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
24.59
|
100
|
|
6/7/2021
|
+0.50 / +1.54%
|
32.80
|
33.00
|
32.80
|
33.00
|
32.83
|
24.29
|
3,200
|
|
6/4/2021
|
+0.30 / +0.92%
|
32.50
|
32.80
|
32.50
|
32.80
|
32.50
|
24.14
|
6,700
|
|
6/3/2021
|
+0.30 / +0.93%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
23.92
|
2,000
|
|
6/2/2021
|
+0.30 / +0.94%
|
32.20
|
32.30
|
32.20
|
32.30
|
32.20
|
23.78
|
4,000
|
|
6/1/2021
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.10
|
32.20
|
32.00
|
23.70
|
9,800
|
|
5/31/2021
|
+0.40 / +1.27%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.56
|
4,400
|
|
5/28/2021
|
+0.30 / +0.95%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.60
|
23.56
|
1,200
|
|
5/27/2021
|
+0.10 / +0.31%
|
31.20
|
31.90
|
31.20
|
31.90
|
31.70
|
23.48
|
700
|
|
|