Axcelis Technologies Inc (ACLS) Historical Stock Data
96.98 ↓3.76 (-3.73%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACLS is down -0.47% a day on average. There have been 12 days where Axcelis Technologies Inc closed green and 18 days where ACLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 100.68 | 96.98 | ↓$3.70 (-3.68%) | 95.91 | 100.87 | 660.83K |
| 2024-09-05 | 98.50 | 100.74 | ↑$2.24 (2.27%) | 98.50 | 102.05 | 422.82K |
| 2024-09-04 | 99.93 | 100.01 | ↑$0.08 (0.08%) | 97.77 | 101.67 | 622.78K |
| 2024-09-03 | 107.00 | 101.04 | ↓$5.96 (-5.57%) | 100.67 | 107.01 | 869.26K |
| 2024-08-30 | 111.73 | 109.33 | ↓$2.40 (-2.15%) | 108.23 | 112.46 | 631.48K |
| 2024-08-29 | 110.73 | 109.48 | ↓$1.25 (-1.13%) | 108.71 | 113.37 | 368.93K |
| 2024-08-28 | 109.92 | 109.02 | ↓$0.90 (-0.82%) | 106.50 | 111.18 | 417.03K |
| 2024-08-27 | 109.35 | 110.88 | ↑$1.53 (1.40%) | 107.21 | 111.18 | 432.56K |
| 2024-08-26 | 113.36 | 109.80 | ↓$3.56 (-3.14%) | 109.26 | 113.75 | 488.23K |
| 2024-08-23 | 112.11 | 114.22 | ↑$2.11 (1.88%) | 111.09 | 115.37 | 529.21K |
| 2024-08-21 | 114.39 | 115.61 | ↑$1.22 (1.07%) | 113.23 | 116.29 | 331.55K |
| 2024-08-20 | 115.44 | 112.36 | ↓$3.08 (-2.67%) | 111.77 | 115.48 | 352.82K |
| 2024-08-19 | 115.60 | 116.09 | ↑$0.49 (0.42%) | 113.70 | 116.10 | 383.18K |
| 2024-08-16 | 115.11 | 115.47 | ↑$0.36 (0.31%) | 114.00 | 117.33 | 293.02K |
| 2024-08-15 | 114.09 | 116.97 | ↑$2.88 (2.52%) | 112.72 | 117.57 | 702.26K |
| 2024-08-14 | 114.00 | 110.22 | ↓$3.78 (-3.32%) | 108.50 | 114.12 | 601.46K |
| 2024-08-13 | 112.56 | 112.66 | ↑$0.10 (0.09%) | 110.77 | 113.74 | 528.03K |
| 2024-08-12 | 113.00 | 111.13 | ↓$1.87 (-1.65%) | 111.09 | 114.54 | 401.25K |
| 2024-08-09 | 112.85 | 112.47 | ↓$0.38 (-0.34%) | 110.88 | 116.46 | 394.50K |
| 2024-08-08 | 107.27 | 114.83 | ↑$7.56 (7.05%) | 105.75 | 115.23 | 858.72K |
| 2024-08-07 | 110.39 | 102.68 | ↓$7.71 (-6.98%) | 102.43 | 111.49 | 543.91K |
| 2024-08-06 | 110.00 | 107.18 | ↓$2.82 (-2.56%) | 106.92 | 110.92 | 638.29K |
| 2024-08-05 | 98.43 | 109.28 | ↑$10.85 (11.02%) | 98.00 | 110.47 | 0.93M |
| 2024-08-02 | 106.79 | 106.33 | ↓$0.46 (-0.43%) | 102.87 | 108.41 | 1.46M |
| 2024-08-01 | 113.74 | 112.82 | ↓$0.92 (-0.81%) | 110.69 | 121.00 | 1.94M |
| 2024-07-31 | 122.28 | 126.35 | ↑$4.07 (3.33%) | 120.58 | 127.88 | 1M |
| 2024-07-30 | 123.65 | 117.36 | ↓$6.29 (-5.09%) | 116.74 | 124.00 | 856.79K |
| 2024-07-29 | 125.00 | 122.99 | ↓$2.01 (-1.61%) | 122.46 | 128.70 | 452.83K |
| 2024-07-26 | 124.26 | 123.55 | ↓$0.71 (-0.57%) | 121.91 | 125.87 | 593.27K |
| 2024-07-25 | 124.20 | 120.24 | ↓$3.96 (-3.19%) | 118.47 | 126.31 | 0.91M |
Create an account or log in to view more rows.
$ACLS Growth/Value
$ACLS buy the dip were blasting off
$ACLS beauty. Bag secured
$ACLS volume = money
$ACLS Move up
let's buy
$ACLS i hate money so im buying
$ACLS Bears always win...
Bulls have to be forever bagholders....
$ACLS wow! I sold too early
$ACLS what’s next bulls
$ACLS Awaiting buy signal..