Axcelis Technologies Stock Price (Quote)
$96.96
+2.17 (+2.29%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $114.09 | Monday, 22nd Apr 2024 ACLS stock ended at $96.96. This is 2.29% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.46% from a day low at $93.77 to a day high of $97.95. |
| 90 days | $93.77 | $145.77 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $22.65 | $22.66 | $22.18 | $22.33 | 273 681 |
| Oct 26, 2020 | $22.76 | $23.00 | $22.12 | $22.58 | 163 146 |
| Oct 23, 2020 | $23.54 | $23.54 | $22.93 | $23.04 | 124 314 |
| Oct 22, 2020 | $23.30 | $23.60 | $22.84 | $23.28 | 288 904 |
| Oct 21, 2020 | $23.24 | $23.61 | $23.01 | $23.05 | 206 424 |
| Oct 20, 2020 | $23.54 | $23.73 | $23.21 | $23.27 | 245 135 |
| Oct 19, 2020 | $23.62 | $23.97 | $23.27 | $23.37 | 175 580 |
| Oct 16, 2020 | $24.24 | $24.24 | $23.59 | $23.63 | 127 256 |
| Oct 15, 2020 | $23.78 | $24.23 | $23.53 | $24.12 | 191 175 |
| Oct 14, 2020 | $24.87 | $25.23 | $24.24 | $24.28 | 190 799 |
| Oct 13, 2020 | $24.51 | $25.15 | $24.48 | $24.88 | 291 601 |
| Oct 12, 2020 | $23.94 | $24.37 | $23.71 | $24.32 | 435 522 |
| Oct 09, 2020 | $23.95 | $23.99 | $23.55 | $23.78 | 237 459 |
| Oct 08, 2020 | $23.22 | $23.60 | $23.09 | $23.49 | 327 606 |
| Oct 07, 2020 | $23.16 | $23.63 | $23.03 | $23.13 | 294 557 |
| Oct 06, 2020 | $23.23 | $23.72 | $22.86 | $22.94 | 310 867 |
| Oct 05, 2020 | $22.57 | $23.29 | $22.57 | $23.26 | 149 544 |
| Oct 02, 2020 | $22.26 | $22.75 | $22.10 | $22.25 | 256 413 |
| Oct 01, 2020 | $22.28 | $23.26 | $22.28 | $23.03 | 292 207 |
| Sep 30, 2020 | $22.07 | $22.32 | $21.84 | $22.00 | 484 813 |
| Sep 29, 2020 | $22.25 | $22.47 | $21.95 | $22.08 | 165 887 |
| Sep 28, 2020 | $21.87 | $22.38 | $21.63 | $22.28 | 338 727 |
| Sep 25, 2020 | $21.81 | $21.90 | $21.27 | $21.52 | 273 980 |
| Sep 24, 2020 | $21.59 | $22.49 | $21.46 | $21.92 | 202 891 |
| Sep 23, 2020 | $22.67 | $23.11 | $21.65 | $21.72 | 452 875 |
