NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$94.79
-3.46 (-3.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $94.46 | $117.93 | Friday, 19th Apr 2024 ACLS stock ended at $94.79. This is 3.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.88% from a day low at $94.46 to a day high of $99.07. |
| 90 days | $94.46 | $145.77 | |
| 52 weeks | $94.46 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $26.51 | $26.94 | $26.39 | $26.74 | 268 873 |
| 2020-08-13 | $26.87 | $27.03 | $26.06 | $26.31 | 298 431 |
| 2020-08-12 | $26.95 | $27.43 | $26.22 | $26.97 | 320 223 |
| 2020-08-11 | $26.48 | $26.65 | $25.90 | $26.04 | 262 217 |
| 2020-08-10 | $26.12 | $26.48 | $26.06 | $26.18 | 378 321 |
| 2020-08-07 | $25.72 | $26.53 | $25.60 | $26.03 | 465 739 |
| 2020-08-06 | $26.31 | $26.93 | $25.29 | $25.64 | 632 849 |
| 2020-08-05 | $29.00 | $29.12 | $24.45 | $26.25 | 2 085 027 |
| 2020-08-04 | $31.01 | $31.50 | $30.11 | $30.44 | 501 214 |
| 2020-08-03 | $29.50 | $31.35 | $29.49 | $31.26 | 474 588 |
| 2020-07-31 | $29.32 | $29.46 | $28.47 | $29.42 | 336 346 |
| 2020-07-30 | $28.09 | $29.42 | $28.00 | $29.29 | 307 915 |
| 2020-07-29 | $28.01 | $28.60 | $27.75 | $28.40 | 279 354 |
| 2020-07-28 | $28.51 | $28.55 | $27.70 | $27.73 | 253 671 |
| 2020-07-27 | $27.85 | $28.86 | $27.67 | $28.82 | 198 981 |
| 2020-07-24 | $28.01 | $28.09 | $27.03 | $27.48 | 396 904 |
| 2020-07-23 | $28.84 | $29.53 | $27.98 | $28.40 | 242 822 |
| 2020-07-22 | $28.74 | $29.15 | $28.65 | $28.96 | 193 100 |
| 2020-07-21 | $29.70 | $29.70 | $28.35 | $28.68 | 241 700 |
| 2020-07-20 | $28.15 | $29.42 | $28.15 | $29.40 | 307 600 |
| 2020-07-17 | $27.64 | $28.28 | $27.34 | $28.14 | 188 000 |
| 2020-07-16 | $27.25 | $27.66 | $27.12 | $27.58 | 174 600 |
| 2020-07-15 | $28.08 | $28.39 | $27.30 | $27.59 | 350 000 |
| 2020-07-14 | $27.35 | $27.79 | $26.50 | $27.77 | 360 800 |
| 2020-07-13 | $28.75 | $29.53 | $27.56 | $27.58 | 437 600 |
