NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$98.68
+1.44 (+1.48%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $114.09 | Wednesday, 24th Apr 2024 ACLS stock ended at $98.68. This is 1.48% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.94% from a day low at $96.95 to a day high of $100.78. |
| 90 days | $93.77 | $144.19 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $48.34 | $48.89 | $48.00 | $48.47 | 209 634 |
| Sep 21, 2021 | $48.34 | $48.50 | $47.28 | $47.85 | 119 945 |
| Sep 20, 2021 | $47.33 | $48.26 | $46.51 | $48.22 | 209 650 |
| Sep 17, 2021 | $49.33 | $49.46 | $47.75 | $48.88 | 551 387 |
| Sep 16, 2021 | $48.98 | $49.80 | $48.50 | $49.44 | 217 478 |
| Sep 15, 2021 | $49.25 | $49.25 | $48.04 | $49.20 | 139 646 |
| Sep 14, 2021 | $49.23 | $49.82 | $48.66 | $49.23 | 141 618 |
| Sep 13, 2021 | $49.09 | $49.25 | $48.15 | $49.15 | 185 405 |
| Sep 10, 2021 | $49.38 | $49.86 | $48.65 | $48.71 | 150 509 |
| Sep 09, 2021 | $48.56 | $49.54 | $48.22 | $48.86 | 155 511 |
| Sep 08, 2021 | $49.80 | $49.80 | $48.45 | $48.80 | 153 098 |
| Sep 07, 2021 | $50.10 | $50.46 | $48.82 | $50.05 | 215 054 |
| Sep 03, 2021 | $49.55 | $50.61 | $49.25 | $50.06 | 224 392 |
| Sep 02, 2021 | $48.95 | $50.10 | $48.60 | $49.84 | 157 323 |
| Sep 01, 2021 | $49.80 | $50.01 | $48.17 | $48.58 | 210 017 |
| Aug 31, 2021 | $50.88 | $50.88 | $48.83 | $49.71 | 660 162 |
| Aug 30, 2021 | $52.13 | $52.80 | $50.01 | $50.90 | 297 128 |
| Aug 27, 2021 | $48.36 | $51.73 | $48.25 | $51.67 | 420 668 |
| Aug 26, 2021 | $48.63 | $49.35 | $47.08 | $48.41 | 293 447 |
| Aug 25, 2021 | $46.15 | $49.73 | $46.04 | $49.05 | 632 836 |
| Aug 24, 2021 | $45.00 | $45.42 | $44.38 | $45.25 | 178 510 |
| Aug 23, 2021 | $43.20 | $44.53 | $42.82 | $44.41 | 157 798 |
| Aug 20, 2021 | $42.65 | $42.78 | $41.75 | $42.52 | 148 109 |
| Aug 19, 2021 | $42.47 | $42.84 | $41.68 | $42.60 | 146 808 |
| Aug 18, 2021 | $42.15 | $43.36 | $42.15 | $42.63 | 183 589 |
