Closing price on 8/16/2023
|
|
Open |
35.40 |
High |
35.40 |
Low |
33.10 |
Volume |
18,700 |
Split-adjusted Price |
31.10 |
|
|
ACE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2023
|
-1.10 / -3.11%
|
35.40
|
35.40
|
33.10
|
34.30
|
33.60
|
31.10
|
18,700
|
|
8/15/2023
|
+0.70 / +2.02%
|
34.50
|
35.40
|
34.50
|
35.30
|
35.40
|
32.00
|
6,400
|
|
8/14/2023
|
+0.50 / +1.44%
|
35.40
|
36.70
|
30.00
|
35.20
|
34.60
|
31.91
|
16,600
|
|
8/11/2023
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.00
|
37.40
|
37.20
|
31.63
|
11,900
|
|
8/10/2023
|
-0.10 / -0.26%
|
37.90
|
38.00
|
36.30
|
37.80
|
37.40
|
31.97
|
13,000
|
|
8/9/2023
|
-0.50 / -1.30%
|
38.00
|
38.00
|
37.90
|
37.90
|
37.90
|
32.05
|
12,100
|
|
8/8/2023
|
+0.20 / +0.52%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
32.47
|
2,500
|
|
8/7/2023
|
0.00 / 0.00%
|
38.50
|
39.00
|
37.10
|
38.40
|
38.20
|
32.47
|
19,200
|
|
8/4/2023
|
+0.60 / +1.58%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.40
|
32.56
|
1,900
|
|
8/3/2023
|
+0.20 / +0.53%
|
43.40
|
43.40
|
36.50
|
38.00
|
37.90
|
32.13
|
16,500
|
|
8/2/2023
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
31.97
|
500
|
|
8/1/2023
|
+0.30 / +0.80%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.80
|
31.88
|
600
|
|
7/31/2023
|
+0.40 / +1.08%
|
37.30
|
37.40
|
37.30
|
37.40
|
37.40
|
31.63
|
1,400
|
|
7/28/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.29
|
100
|
|
7/27/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.29
|
0
|
|
7/26/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.29
|
0
|
|
7/25/2023
|
-0.50 / -1.33%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.29
|
100
|
|
7/24/2023
|
+0.40 / +1.08%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
31.71
|
1,400
|
|
7/21/2023
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
31.37
|
0
|
|
7/20/2023
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
31.37
|
0
|
|
7/19/2023
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
31.37
|
0
|
|
7/18/2023
|
+0.40 / +1.09%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
31.37
|
100
|
|
7/17/2023
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
31.04
|
0
|
|
7/14/2023
|
-0.10 / -0.27%
|
36.50
|
36.90
|
36.50
|
36.90
|
36.70
|
31.20
|
1,100
|
|
7/13/2023
|
-6.10 / -14.15%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.29
|
200
|
|
7/12/2023
|
+5.60 / +14.93%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
36.45
|
100
|
|
7/11/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
31.71
|
0
|
|
7/10/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
31.71
|
0
|
|
7/7/2023
|
+0.50 / +1.35%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
31.71
|
100
|
|
7/6/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
31.29
|
0
|
|
|