NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$101.72
-2.60 (-2.49%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $101.57 | $117.93 | Wednesday, 17th Apr 2024 ACLS stock ended at $101.72. This is 2.49% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.20% from a day low at $101.57 to a day high of $104.82. |
| 90 days | $101.57 | $145.77 | |
| 52 weeks | $101.57 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $44.17 | $44.19 | $43.32 | $44.06 | 128 117 |
| 2021-08-09 | $45.31 | $45.60 | $43.88 | $44.20 | 204 159 |
| 2021-08-06 | $44.10 | $45.57 | $43.35 | $45.56 | 433 976 |
| 2021-08-05 | $43.50 | $45.25 | $42.10 | $43.65 | 561 331 |
| 2021-08-04 | $39.19 | $39.69 | $38.61 | $38.71 | 192 366 |
| 2021-08-03 | $38.57 | $39.09 | $37.91 | $39.07 | 242 239 |
| 2021-08-02 | $39.09 | $39.75 | $38.53 | $38.56 | 168 068 |
| 2021-07-30 | $37.33 | $38.79 | $37.33 | $38.55 | 130 915 |
| 2021-07-29 | $37.53 | $37.83 | $36.84 | $37.74 | 120 440 |
| 2021-07-28 | $36.08 | $37.56 | $36.08 | $37.32 | 176 247 |
| 2021-07-27 | $36.87 | $37.18 | $34.90 | $35.78 | 133 207 |
| 2021-07-26 | $37.57 | $38.20 | $36.84 | $37.20 | 135 015 |
| 2021-07-23 | $37.71 | $38.04 | $37.05 | $37.55 | 127 281 |
| 2021-07-22 | $37.44 | $37.63 | $36.86 | $37.40 | 200 660 |
| 2021-07-21 | $35.68 | $37.51 | $35.68 | $37.45 | 174 271 |
| 2021-07-20 | $34.35 | $35.84 | $33.83 | $35.50 | 279 429 |
| 2021-07-19 | $34.05 | $34.36 | $33.36 | $34.06 | 303 417 |
| 2021-07-16 | $35.88 | $36.00 | $34.40 | $34.50 | 213 524 |
| 2021-07-15 | $36.19 | $36.28 | $34.70 | $35.40 | 360 834 |
| 2021-07-14 | $38.64 | $38.64 | $36.52 | $36.59 | 181 700 |
| 2021-07-13 | $37.95 | $38.10 | $37.24 | $37.33 | 138 959 |
| 2021-07-12 | $38.18 | $38.42 | $37.80 | $38.29 | 86 058 |
| 2021-07-09 | $37.38 | $38.26 | $37.20 | $37.97 | 146 735 |
| 2021-07-08 | $36.80 | $37.68 | $35.58 | $36.84 | 210 282 |
| 2021-07-07 | $38.86 | $39.32 | $37.80 | $37.94 | 180 772 |
