Axcelis Technologies Inc (ACLS) Historical Stock Data
76.20 ↓1.07 (-1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACLS is down -0.54% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 76.36 | 76.20 | ↓$0.16 (-0.21%) | 74.80 | 76.65 | 448.11K |
| 2024-12-02 | 74.22 | 77.27 | ↑$3.05 (4.11%) | 74.22 | 78.01 | 599.39K |
| 2024-11-29 | 74.63 | 74.24 | ↓$0.39 (-0.52%) | 73.93 | 75.58 | 257.86K |
| 2024-11-27 | 74.56 | 73.51 | ↓$1.05 (-1.41%) | 72.52 | 74.57 | 376.81K |
| 2024-11-26 | 77.66 | 74.45 | ↓$3.21 (-4.13%) | 73.58 | 77.66 | 587.11K |
| 2024-11-25 | 76.62 | 77.47 | ↑$0.85 (1.11%) | 75.37 | 77.98 | 849.92K |
| 2024-11-22 | 73.28 | 75.07 | ↑$1.79 (2.44%) | 73.27 | 75.17 | 546.83K |
| 2024-11-21 | 71.85 | 73.28 | ↑$1.43 (1.99%) | 70.80 | 73.96 | 582.18K |
| 2024-11-20 | 69.82 | 71.00 | ↑$1.18 (1.69%) | 69.35 | 71.28 | 899.62K |
| 2024-11-19 | 71.83 | 70.25 | ↓$1.58 (-2.20%) | 69.85 | 71.83 | 1.01M |
| 2024-11-18 | 72.48 | 72.14 | ↓$0.34 (-0.47%) | 71.64 | 74.00 | 1.17M |
| 2024-11-15 | 77.25 | 73.22 | ↓$4.03 (-5.22%) | 73.15 | 77.25 | 1M |
| 2024-11-14 | 80.33 | 78.85 | ↓$1.48 (-1.84%) | 78.61 | 80.90 | 598.40K |
| 2024-11-13 | 82.10 | 79.72 | ↓$2.38 (-2.90%) | 79.07 | 82.69 | 824.14K |
| 2024-11-12 | 84.80 | 82.73 | ↓$2.07 (-2.44%) | 80.87 | 85.88 | 883.66K |
| 2024-11-11 | 84.61 | 85.33 | ↑$0.72 (0.85%) | 83.28 | 85.50 | 752.34K |
| 2024-11-08 | 85.21 | 85.08 | ↓$0.13 (-0.15%) | 83.08 | 86.84 | 0.94M |
| 2024-11-07 | 88.50 | 87.10 | ↓$1.40 (-1.58%) | 81.47 | 92.47 | 1.34M |
| 2024-11-06 | 87.93 | 87.95 | ↑$0.02 (0.02%) | 86.81 | 90.83 | 855.96K |
| 2024-11-05 | 85.05 | 85.49 | ↑$0.44 (0.52%) | 85.04 | 86.26 | 540.57K |
| 2024-11-04 | 85.67 | 85.16 | ↓$0.51 (-0.60%) | 85.05 | 86.97 | 418.59K |
| 2024-11-01 | 85.50 | 86.09 | ↑$0.59 (0.69%) | 85.47 | 87.02 | 511.60K |
| 2024-10-31 | 89.57 | 85.31 | ↓$4.26 (-4.76%) | 85.26 | 89.57 | 574.44K |
| 2024-10-30 | 90.00 | 90.15 | ↑$0.15 (0.17%) | 89.58 | 91.84 | 440.41K |
| 2024-10-29 | 89.91 | 92.09 | ↑$2.18 (2.42%) | 89.77 | 92.21 | 483.34K |
| 2024-10-28 | 89.65 | 90.12 | ↑$0.47 (0.52%) | 88.31 | 90.51 | 744.89K |
| 2024-10-25 | 90.76 | 89.89 | ↓$0.87 (-0.96%) | 89.63 | 91.85 | 552.97K |
| 2024-10-24 | 91.55 | 89.93 | ↓$1.62 (-1.77%) | 89.83 | 92.76 | 615.12K |
| 2024-10-23 | 90.90 | 90.04 | ↓$0.86 (-0.95%) | 88.89 | 92.00 | 534.60K |
| 2024-10-22 | 90.97 | 90.40 | ↓$0.57 (-0.63%) | 90.29 | 91.55 | 317.42K |
Create an account or log in to view more rows.
$ACLS shorting it
$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