NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$98.25
-3.47 (-3.41%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.04 | $117.93 | Thursday, 18th Apr 2024 ACLS stock ended at $98.25. This is 3.41% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.64% from a day low at $98.04 to a day high of $101.61. |
| 90 days | $98.04 | $145.77 | |
| 52 weeks | $98.04 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $22.30 | $22.84 | $22.18 | $22.54 | 477 005 |
| 2020-09-17 | $21.38 | $22.31 | $21.17 | $22.30 | 301 358 |
| 2020-09-16 | $22.09 | $22.63 | $22.03 | $22.14 | 420 093 |
| 2020-09-15 | $21.60 | $21.86 | $21.26 | $21.38 | 309 466 |
| 2020-09-14 | $20.99 | $21.49 | $20.81 | $21.33 | 373 693 |
| 2020-09-11 | $21.17 | $21.35 | $20.40 | $20.50 | 399 921 |
| 2020-09-10 | $21.34 | $21.80 | $20.68 | $20.83 | 527 449 |
| 2020-09-09 | $21.90 | $22.22 | $21.44 | $21.49 | 349 536 |
| 2020-09-08 | $21.56 | $22.19 | $21.42 | $21.64 | 406 415 |
| 2020-09-04 | $23.41 | $23.51 | $22.00 | $22.65 | 391 467 |
| 2020-09-03 | $24.88 | $24.88 | $23.45 | $23.57 | 388 383 |
| 2020-09-02 | $24.34 | $25.41 | $24.17 | $25.30 | 295 267 |
| 2020-09-01 | $23.75 | $24.22 | $23.63 | $24.20 | 351 991 |
| 2020-08-31 | $23.92 | $24.05 | $23.49 | $23.63 | 307 997 |
| 2020-08-28 | $23.56 | $24.13 | $23.41 | $24.13 | 182 928 |
| 2020-08-27 | $24.11 | $24.25 | $23.42 | $23.54 | 257 516 |
| 2020-08-26 | $24.45 | $24.65 | $24.02 | $24.06 | 273 329 |
| 2020-08-25 | $24.70 | $25.09 | $24.40 | $24.54 | 178 758 |
| 2020-08-24 | $24.83 | $25.07 | $24.49 | $24.81 | 229 700 |
| 2020-08-21 | $24.67 | $25.04 | $24.23 | $24.55 | 733 598 |
| 2020-08-20 | $25.15 | $25.32 | $24.71 | $24.73 | 201 317 |
| 2020-08-19 | $25.76 | $26.16 | $25.50 | $25.63 | 223 676 |
| 2020-08-18 | $27.11 | $27.11 | $25.73 | $25.84 | 305 894 |
| 2020-08-17 | $26.94 | $27.40 | $26.85 | $27.08 | 224 438 |
| 2020-08-14 | $26.51 | $26.94 | $26.39 | $26.74 | 268 873 |
