|
Closing price on 9/12/2023
|
|
Open |
32.60 |
High |
34.10 |
Low |
32.40 |
Volume |
5,500 |
Split-adjusted Price |
29.64 |
|
|
ACE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2023
|
-0.90 / -2.68%
|
32.60
|
34.10
|
32.40
|
32.70
|
33.20
|
29.64
|
5,500
|
|
9/11/2023
|
+0.30 / +0.89%
|
33.90
|
34.20
|
32.50
|
34.10
|
33.60
|
30.91
|
37,400
|
|
9/8/2023
|
+0.30 / +0.89%
|
33.90
|
34.20
|
33.10
|
33.90
|
33.80
|
30.73
|
11,100
|
|
9/7/2023
|
+0.60 / +1.80%
|
33.50
|
34.20
|
32.70
|
33.90
|
33.60
|
30.73
|
15,800
|
|
9/6/2023
|
+0.40 / +1.19%
|
33.30
|
33.90
|
32.70
|
33.90
|
33.30
|
30.73
|
40,800
|
|
9/5/2023
|
+0.70 / +2.13%
|
33.30
|
33.60
|
32.70
|
33.60
|
33.50
|
30.46
|
1,900
|
|
8/31/2023
|
+1.30 / +3.99%
|
32.90
|
33.90
|
32.10
|
33.90
|
32.90
|
30.73
|
34,500
|
|
8/30/2023
|
-0.10 / -0.30%
|
33.80
|
33.80
|
31.80
|
32.70
|
32.60
|
29.64
|
12,300
|
|
8/29/2023
|
-0.50 / -1.49%
|
32.40
|
33.80
|
32.10
|
33.00
|
32.80
|
29.92
|
21,400
|
|
8/28/2023
|
+0.20 / +0.60%
|
33.80
|
34.00
|
32.50
|
33.80
|
33.50
|
30.64
|
25,400
|
|
8/25/2023
|
-0.10 / -0.30%
|
33.60
|
33.90
|
33.40
|
33.50
|
33.60
|
30.37
|
15,800
|
|
8/24/2023
|
+0.60 / +1.80%
|
32.10
|
33.90
|
32.10
|
33.90
|
33.60
|
30.73
|
2,100
|
|
8/23/2023
|
-1.30 / -3.89%
|
33.40
|
33.70
|
32.10
|
32.10
|
33.30
|
29.10
|
18,000
|
|
8/22/2023
|
+0.50 / +1.53%
|
33.10
|
33.60
|
33.10
|
33.10
|
33.40
|
30.01
|
13,200
|
|
8/21/2023
|
+0.80 / +2.37%
|
33.10
|
34.50
|
30.90
|
34.50
|
32.60
|
31.28
|
11,300
|
|
8/18/2023
|
-0.30 / -0.90%
|
33.90
|
33.90
|
33.00
|
33.00
|
33.70
|
29.92
|
1,500
|
|
8/17/2023
|
+0.70 / +2.08%
|
33.50
|
34.30
|
33.00
|
34.30
|
33.30
|
31.10
|
8,600
|
|
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
|
|
|
|
|
|