正在更新页面
ACLS / Axcelis Technologies, Inc.
ACLSUSD113.6399993896482026-10-27
market.stock:us:acls.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 113.639999389648 |
| 2026-10-26 | 109.110000610352 |
| 2026-10-23 | 106.580001831055 |
| 2026-10-22 | 104.739997863770 |
| 2026-10-21 | 116.580001831055 |
| 2026-10-20 | 112.930000305176 |
| 2026-10-19 | 111.209999084473 |
| 2026-10-16 | 108.349998474121 |
| 2026-10-15 | 115.110000610352 |
| 2026-10-14 | 118.610000610352 |
| 2026-10-13 | 124.879997253418 |
| 2026-10-12 | 127.629997253418 |
| 2026-10-09 | 134.710006713867 |
| 2026-10-08 | 133.479995727539 |
| 2026-10-07 | 138.399993896484 |
| 2026-10-06 | 141.149993896484 |
| 2026-10-05 | 142.309997558594 |
| 2026-10-02 | 147.770004272461 |
| 2026-10-01 | 136.710006713867 |
| 2026-09-30 | 131.179992675781 |
| 2026-09-29 | 128.690002441406 |
| 2026-09-28 | 124.010002136230 |
| 2026-09-25 | 123.110000610352 |
| 2026-09-24 | 116.139999389648 |
| 2026-09-23 | 118.430000305176 |
| 2026-09-22 | 115.739997863770 |
| 2026-09-21 | 113.150001525879 |
| 2026-09-18 | 109.319999694824 |
| 2026-09-17 | 104.599998474121 |
| 2026-09-16 | 103.750000000000 |
| 2026-09-15 | 105.040000915527 |
| 2026-09-14 | 105.309997558594 |
| 2026-09-11 | 113.430000305176 |
| 2026-09-10 | 113.300003051758 |
| 2026-09-09 | 115.559997558594 |
| 2026-09-08 | 119.169998168945 |
| 2026-09-04 | 115.080001831055 |
| 2026-09-03 | 110.370002746582 |
| 2026-09-02 | 110.769996643066 |
| 2026-09-01 | 110.089996337891 |
| 2026-08-31 | 115.330001831055 |
| 2026-08-28 | 115.569999694824 |
| 2026-08-27 | 122.400001525879 |
| 2026-08-26 | 120.360000610352 |
| 2026-08-25 | 125.400001525879 |
| 2026-08-24 | 123.489997863770 |
| 2026-08-21 | 127.069999694824 |
| 2026-08-20 | 124.970000000000 |
| 2026-08-19 | 126.430000000000 |
| 2026-08-18 | 135.390000000000 |
| 2026-08-17 | 144.110000000000 |
| 2026-08-14 | 140.149993896484 |
| 2026-08-13 | 143.029998779297 |
| 2026-08-12 | 142.139999389648 |
| 2026-08-11 | 135.360000000000 |
| 2026-08-10 | 132.649993896484 |
| 2026-08-07 | 140.270004272461 |
| 2026-08-06 | 136.660000000000 |
| 2026-08-05 | 136.669998168945 |
| 2026-08-04 | 139.699996948242 |
| 2026-08-03 | 131.119995117188 |
| 2026-07-31 | 130.380004882813 |
| 2026-07-30 | 125.210000000000 |
| 2026-07-29 | 112.050003051758 |
| 2026-07-28 | 120.029999000000 |
| 2026-07-27 | 128.110000000000 |
| 2026-07-24 | 134.100006103516 |
| 2026-07-23 | 141.509990000000 |
| 2026-07-22 | 141.949996948242 |
| 2026-07-21 | 143.210006713867 |
| 2026-07-20 | 131.700000000000 |
| 2026-07-17 | 136.419998168945 |
| 2026-07-16 | 139.339996337891 |
| 2026-07-15 | 145.009994506836 |
| 2026-07-14 | 142.240005493164 |
| 2026-07-13 | 136.559997558594 |
| 2026-07-10 | 143.350006103516 |
| 2026-07-09 | 142.929990000000 |
| 2026-07-08 | 135.429990000000 |
| 2026-07-07 | 131.539993286133 |
| 2026-07-06 | 139.970001220703 |
| 2026-07-02 | 144.500000000000 |
| 2026-07-01 | 178.330001831055 |
| 2026-06-30 | 189.449996948242 |
| 2026-06-29 | 176.130004882813 |
| 2026-06-26 | 173.229995727539 |
| 2026-06-25 | 180.699996948242 |
| 2026-06-24 | 168.910003662109 |
| 2026-06-23 | 171.059997558594 |
| 2026-06-22 | 183.919998168945 |
| 2026-06-18 | 187.529998779297 |
| 2026-06-17 | 175.449996948242 |
| 2026-06-16 | 176.850006103516 |
| 2026-06-15 | 191.600006103516 |
| 2026-06-12 | 180.119995117188 |
| 2026-06-11 | 173.570007324219 |
| 2026-06-10 | 157.429992675781 |
| 2026-06-09 | 164.570007324219 |
| 2026-06-08 | 154.759994506836 |
| 2026-06-05 | 147.160003662109 |
| 2026-06-04 | 161.869995117188 |
| 2026-06-03 | 159.190002441406 |
| 2026-06-02 | 158.779998779297 |
| 2026-06-01 | 150.419998168945 |
| 2026-05-29 | 150.410003662109 |
| 2026-05-28 | 155.550003051758 |
| 2026-05-27 | 157.910003662109 |
| 2026-05-26 | 164.270004272461 |
| 2026-05-22 | 156.940002441406 |
| 2026-05-21 | 152.509994506836 |
| 2026-05-20 | 149.559997558594 |
| 2026-05-19 | 143.229995727539 |
| 2026-05-18 | 146.240005493164 |
| 2026-05-15 | 155.179992675781 |
| 2026-05-14 | 161.639999389648 |
| 2026-05-13 | 162.149993896484 |
| 2026-05-12 | 161.639999389648 |
| 2026-05-11 | 165.080001831055 |
| 2026-05-08 | 163.029998779297 |
| 2026-05-07 | 158.660003662109 |
| 2026-05-06 | 171.000000000000 |
| 2026-05-05 | 139.699996948242 |
| 2026-05-04 | 141.869995117188 |
| 2026-05-01 | 139.990005493164 |
| 2026-04-30 | 139.110000610352 |
| 2026-04-29 | 133.610000610352 |
| 2026-04-28 | 134.020004272461 |
| 2026-04-27 | 137.460006713867 |
| 2026-04-24 | 143.130004882813 |
| 2026-04-23 | 139.860000610352 |
| 2026-04-22 | 139.929992675781 |
| 2026-04-21 | 133.190002441406 |
| 2026-04-20 | 131.020004272461 |
| 2026-04-17 | 118.730003356934 |
| 2026-04-16 | 118.760002136230 |
| 2026-04-15 | 117.879997253418 |
| 2026-04-14 | 113.059997558594 |
| 2026-04-13 | 110.739997863770 |
| 2026-04-10 | 110.370002746582 |
| 2026-04-09 | 108.239997863770 |
| 2026-04-08 | 104.650001525879 |
| 2026-04-07 | 96.870002746582 |
| 2026-04-06 | 97.500000000000 |
| 2026-04-02 | 95.089996337891 |
| 2026-04-01 | 95.510002136230 |
| 2026-03-31 | 93.080001831055 |
| 2026-03-30 | 90.430000305176 |
| 2026-03-27 | 97.349998474121 |
| 2026-03-26 | 98.349998474121 |
| 2026-03-25 | 100.849998474121 |
| 2026-03-24 | 94.389999389648 |
| 2026-03-23 | 85.769996643066 |
| 2026-03-20 | 84.430000305176 |
| 2026-03-19 | 87.120002746582 |
| 2026-03-18 | 85.739997863770 |
| 2026-03-17 | 85.150001525879 |
| 2026-03-16 | 84.550003051758 |
| 2026-03-13 | 83.190002441406 |
| 2026-03-12 | 85.180000305176 |
| 2026-03-11 | 86.220001220703 |
| 2026-03-10 | 85.819999694824 |
| 2026-03-09 | 84.059997558594 |
| 2026-03-06 | 82.239997863770 |
| 2026-03-05 | 85.910003662109 |
| 2026-03-04 | 86.620002746582 |
| 2026-03-03 | 85.879997253418 |
| 2026-03-02 | 86.580001831055 |
| 2026-02-27 | 82.610000610352 |
| 2026-02-26 | 83.580001831055 |
| 2026-02-25 | 80.019996643066 |
| 2026-02-24 | 81.769996643066 |
| 2026-02-23 | 78.790000915527 |
| 2026-02-20 | 80.160003662109 |
| 2026-02-19 | 80.620002746582 |
| 2026-02-18 | 82.010002136230 |
| 2026-02-17 | 98.500000000000 |
| 2026-02-13 | 94.550003051758 |
| 2026-02-12 | 90.540000915527 |
| 2026-02-11 | 91.819999694824 |
| 2026-02-10 | 89.050003051758 |
| 2026-02-09 | 85.470001220703 |
| 2026-02-06 | 86.080001831055 |
| 2026-02-05 | 81.489997863770 |
| 2026-02-04 | 82.760002136230 |
| 2026-02-03 | 84.370002746582 |
| 2026-02-02 | 88.809997558594 |
| 2026-01-30 | 88.069999694824 |
| 2026-01-29 | 92.199996948242 |
| 2026-01-28 | 91.230003356934 |
| 2026-01-27 | 91.040000915527 |
| 2026-01-26 | 89.169998168945 |
| 2026-01-23 | 91.120002746582 |
| 2026-01-22 | 94.959999084473 |
| 2026-01-21 | 93.419998168945 |
| 2026-01-20 | 88.160003662109 |
| 2026-01-16 | 93.120002746582 |
| 2026-01-15 | 96.500000000000 |
| 2026-01-14 | 93.220001220703 |
| 2026-01-13 | 97.040000915527 |
| 2026-01-12 | 95.720001220703 |
| 2026-01-09 | 93.099998474121 |
| 2026-01-08 | 89.889999389648 |
| 2026-01-07 | 92.989997863770 |
| 2026-01-06 | 93.900001525879 |
| 2026-01-05 | 89.040000915527 |
| 2026-01-02 | 86.120002746582 |
| 2025-12-31 | 80.339996337891 |
| 2025-12-30 | 81.550003051758 |
| 2025-12-29 | 81.819999694824 |
| 2025-12-26 | 82.610000610352 |
| 2025-12-24 | 82.800003051758 |
| 2025-12-23 | 83.699996948242 |
| 2025-12-22 | 83.150001525879 |
| 2025-12-19 | 82.720001220703 |
| 2025-12-18 | 81.129997253418 |
| 2025-12-17 | 81.650001525879 |
| 2025-12-16 | 86.319999694824 |
| 2025-12-15 | 87.260002136230 |
| 2025-12-12 | 85.610000610352 |
| 2025-12-11 | 89.080001831055 |
| 2025-12-10 | 90.339996337891 |
| 2025-12-09 | 88.949996948242 |
| 2025-12-08 | 91.139999389648 |
| 2025-12-05 | 90.819999694824 |
| 2025-12-04 | 89.099998474121 |
| 2025-12-03 | 88.019996643066 |
| 2025-12-02 | 82.430000305176 |
| 2025-12-01 | 81.510002136230 |
| 2025-11-28 | 82.769996643066 |
| 2025-11-26 | 82.129997253418 |
| 2025-11-25 | 82.750000000000 |
| 2025-11-24 | 78.889999389648 |
| 2025-11-21 | 76.879997253418 |
| 2025-11-20 | 74.120002746582 |
| 2025-11-19 | 77.849998474121 |
| 2025-11-18 | 77.699996948242 |
| 2025-11-17 | 80.529998779297 |
| 2025-11-14 | 81.540000915527 |
| 2025-11-13 | 82.620002746582 |
| 2025-11-12 | 85.419998168945 |
| 2025-11-11 | 85.580001831055 |
| 2025-11-10 | 87.419998168945 |
| 2025-11-07 | 85.739997863770 |
| 2025-11-06 | 82.139999389648 |
| 2025-11-05 | 84.449996948242 |
| 2025-11-04 | 80.510002136230 |
| 2025-11-03 | 82.739997863770 |
| 2025-10-31 | 79.559997558594 |
| 2025-10-30 | 81.839996337891 |
| 2025-10-29 | 83.139999389648 |
| 2025-10-28 | 82.290000915527 |
| 2025-10-27 | 83.250000000000 |
| 2025-10-24 | 83.309997558594 |
| 2025-10-23 | 84.360000610352 |
| 2025-10-22 | 81.400001525879 |
| 2025-10-21 | 83.290000915527 |
| 2025-10-20 | 83.879997253418 |
| 2025-10-17 | 82.879997253418 |
| 2025-10-16 | 83.620002746582 |
| 2025-10-15 | 83.769996643066 |
| 2025-10-14 | 80.379997253418 |
| 2025-10-13 | 81.430000305176 |
| 2025-10-10 | 79.190002441406 |
| 2025-10-09 | 84.610000610352 |
| 2025-10-08 | 84.470001220703 |
| 2025-10-07 | 83.660003662109 |
| 2025-10-06 | 87.690002441406 |
| 2025-10-03 | 88.709999084473 |
| 2025-10-02 | 93.569999694824 |
| 2025-10-01 | 94.760002136230 |
| 2025-09-30 | 97.639999389648 |
| 2025-09-29 | 96.699996948242 |
| 2025-09-26 | 97.480003356934 |
| 2025-09-25 | 97.129997253418 |
| 2025-09-24 | 97.160003662109 |
| 2025-09-23 | 98.470001220703 |
| 2025-09-22 | 100.440002441406 |
| 2025-09-19 | 95.650001525879 |
| 2025-09-18 | 96.660003662109 |
| 2025-09-17 | 91.099998474121 |
| 2025-09-16 | 89.809997558594 |
| 2025-09-15 | 87.300003051758 |
| 2025-09-12 | 85.550003051758 |
| 2025-09-11 | 86.360000610352 |
| 2025-09-10 | 83.279998779297 |
| 2025-09-09 | 83.080001831055 |
| 2025-09-08 | 81.819999694824 |
| 2025-09-05 | 80.610000610352 |
| 2025-09-04 | 78.790000915527 |
| 2025-09-03 | 78.690002441406 |
| 2025-09-02 | 79.599998474121 |
| 2025-08-29 | 80.040000915527 |
| 2025-08-28 | 82.010002136230 |
| 2025-08-27 | 81.919998168945 |
| 2025-08-26 | 80.910003662109 |
| 2025-08-25 | 80.379997253418 |
| 2025-08-22 | 81.290000915527 |
| 2025-08-21 | 78.510002136230 |
| 2025-08-20 | 79.069999694824 |
| 2025-08-19 | 80.199996948242 |
| 2025-08-18 | 80.730003356934 |
| 2025-08-15 | 80.510002136230 |
| 2025-08-14 | 83.760002136230 |
| 2025-08-13 | 84.970001220703 |
| 2025-08-12 | 81.319999694824 |
| 2025-08-11 | 78.000000000000 |
| 2025-08-08 | 79.419998168945 |
| 2025-08-07 | 79.510002136230 |
| 2025-08-06 | 75.720001220703 |
| 2025-08-05 | 78.010002136230 |
| 2025-08-04 | 70.879997253418 |
| 2025-08-01 | 68.750000000000 |
| 2025-07-31 | 67.690002441406 |
| 2025-07-30 | 72.889999389648 |
| 2025-07-29 | 73.169998168945 |
| 2025-07-28 | 75.379997253418 |
| 2025-07-25 | 73.400001525879 |
| 2025-07-24 | 72.849998474121 |
| 2025-07-23 | 74.839996337891 |
| 2025-07-22 | 75.250000000000 |
| 2025-07-21 | 74.540000915527 |
| 2025-07-18 | 70.959999084473 |
| 2025-07-17 | 71.519996643066 |
| 2025-07-16 | 71.639999389648 |
| 2025-07-15 | 71.750000000000 |
| 2025-07-14 | 71.459999084473 |
| 2025-07-11 | 74.860000610352 |
| 2025-07-10 | 75.650001525879 |
| 2025-07-09 | 74.370002746582 |
| 2025-07-08 | 74.209999084473 |
| 2025-07-07 | 70.949996948242 |
| 2025-07-03 | 73.040000915527 |
| 2025-07-02 | 72.949996948242 |
| 2025-07-01 | 71.989997863770 |
| 2025-06-30 | 69.690002441406 |
| 2025-06-27 | 69.690002441406 |
| 2025-06-26 | 70.919998168945 |
| 2025-06-25 | 70.160003662109 |
| 2025-06-24 | 69.639999389648 |
| 2025-06-23 | 66.529998779297 |
| 2025-06-20 | 66.019996643066 |
| 2025-06-18 | 66.889999389648 |
| 2025-06-17 | 68.480003356934 |
| 2025-06-16 | 68.959999084473 |
| 2025-06-13 | 65.069999694824 |
| 2025-06-12 | 68.910003662109 |
| 2025-06-11 | 67.930000305176 |
| 2025-06-10 | 70.760002136230 |
| 2025-06-09 | 67.610000610352 |
| 2025-06-06 | 63.509998321533 |
| 2025-06-05 | 60.349998474121 |
| 2025-06-04 | 61.490001678467 |
| 2025-06-03 | 59.270000457764 |
| 2025-06-02 | 56.459999084473 |
| 2025-05-30 | 56.340000152588 |
| 2025-05-29 | 58.000000000000 |
| 2025-05-28 | 57.549999237061 |
| 2025-05-27 | 59.669998168945 |
| 2025-05-23 | 58.319999694824 |
| 2025-05-22 | 59.049999237061 |
| 2025-05-21 | 59.069999694824 |
| 2025-05-20 | 62.459999084473 |
| 2025-05-19 | 62.009998321533 |
| 2025-05-16 | 61.580001831055 |
| 2025-05-15 | 62.669998168945 |
| 2025-05-14 | 62.750000000000 |
| 2025-05-13 | 62.860000610352 |
| 2025-05-12 | 62.150001525879 |
| 2025-05-09 | 57.659999847412 |
| 2025-05-08 | 58.860000610352 |
| 2025-05-07 | 58.080001831055 |
| 2025-05-06 | 54.689998626709 |
| 2025-05-05 | 52.090000152588 |
| 2025-05-02 | 52.299999237061 |
| 2025-05-01 | 49.110000610352 |
| 2025-04-30 | 48.979999542236 |
| 2025-04-29 | 47.869998931885 |
| 2025-04-28 | 48.599998474121 |
| 2025-04-25 | 49.840000152588 |
| 2025-04-24 | 48.900001525879 |
| 2025-04-23 | 45.939998626709 |
| 2025-04-22 | 45.099998474121 |
| 2025-04-21 | 45.229999542236 |
| 2025-04-17 | 44.779998779297 |
| 2025-04-16 | 44.619998931885 |
| 2025-04-15 | 47.169998168945 |
| 2025-04-14 | 47.479999542236 |
| 2025-04-11 | 47.049999237061 |
| 2025-04-10 | 45.220001220703 |
| 2025-04-09 | 48.900001525879 |
| 2025-04-08 | 42.680000305176 |
| 2025-04-07 | 44.849998474121 |
| 2025-04-04 | 42.419998168945 |
| 2025-04-03 | 44.790000915527 |
| 2025-04-02 | 50.959999084473 |
| 2025-04-01 | 50.319999694824 |
| 2025-03-31 | 49.669998168945 |
| 2025-03-28 | 49.709999084473 |
| 2025-03-27 | 53.779998779297 |
| 2025-03-26 | 55.569999694824 |
| 2025-03-25 | 56.150001525879 |
| 2025-03-24 | 57.549999237061 |
| 2025-03-21 | 55.900001525879 |
| 2025-03-20 | 56.720001220703 |
| 2025-03-19 | 57.380001068115 |
| 2025-03-18 | 57.189998626709 |
| 2025-03-17 | 58.270000457764 |
| 2025-03-14 | 58.470001220703 |
| 2025-03-13 | 58.169998168945 |
| 2025-03-12 | 59.419998168945 |
| 2025-03-11 | 57.599998474121 |
| 2025-03-10 | 59.970001220703 |
| 2025-03-07 | 60.630001068115 |
| 2025-03-06 | 58.880001068115 |
| 2025-03-05 | 58.540000915527 |
| 2025-03-04 | 56.299999237061 |
| 2025-03-03 | 54.869998931885 |
| 2025-02-28 | 54.790000915527 |
| 2025-02-27 | 55.000000000000 |
| 2025-02-26 | 59.909999847412 |
| 2025-02-25 | 61.979999542236 |
| 2025-02-24 | 63.299999237061 |
| 2025-02-21 | 63.110000610352 |
| 2025-02-20 | 64.489997863770 |
| 2025-02-19 | 63.610000610352 |
| 2025-02-18 | 63.459999084473 |
| 2025-02-14 | 61.060001373291 |
| 2025-02-13 | 61.979999542236 |
| 2025-02-12 | 60.139999389648 |
| 2025-02-11 | 59.299999237061 |
| 2025-02-10 | 67.580001831055 |
| 2025-02-07 | 63.869998931885 |
| 2025-02-06 | 65.459999084473 |
| 2025-02-05 | 67.099998474121 |
| 2025-02-04 | 66.150001525879 |
| 2025-02-03 | 65.699996948242 |
| 2025-01-31 | 68.000000000000 |
| 2025-01-30 | 70.150001525879 |
| 2025-01-29 | 68.610000610352 |
| 2025-01-28 | 68.190002441406 |
| 2025-01-27 | 69.449996948242 |
| 2025-01-24 | 70.819999694824 |
| 2025-01-23 | 70.959999084473 |
| 2025-01-22 | 70.580001831055 |
| 2025-01-21 | 71.449996948242 |
| 2025-01-17 | 71.610000610352 |
| 2025-01-16 | 71.980003356934 |
| 2025-01-15 | 71.769996643066 |
| 2025-01-14 | 69.660003662109 |
| 2025-01-13 | 68.769996643066 |
| 2025-01-10 | 69.440002441406 |
| 2025-01-08 | 73.099998474121 |
| 2025-01-07 | 73.720001220703 |
| 2025-01-06 | 74.449996948242 |
| 2025-01-03 | 71.959999084473 |
| 2025-01-02 | 70.199996948242 |
| 2024-12-31 | 69.870002746582 |
| 2024-12-30 | 70.019996643066 |
| 2024-12-27 | 71.239997863770 |
| 2024-12-26 | 72.050003051758 |
| 2024-12-24 | 72.099998474121 |
| 2024-12-23 | 70.739997863770 |
| 2024-12-20 | 69.470001220703 |
| 2024-12-19 | 69.180000305176 |
| 2024-12-18 | 70.970001220703 |
| 2024-12-17 | 74.830001831055 |
| 2024-12-16 | 75.610000610352 |
| 2024-12-13 | 75.290000915527 |
| 2024-12-12 | 75.660003662109 |
| 2024-12-11 | 75.849998474121 |
| 2024-12-10 | 76.489997863770 |
| 2024-12-09 | 77.099998474121 |
| 2024-12-06 | 74.190002441406 |
| 2024-12-05 | 73.510002136230 |
| 2024-12-04 | 76.230003356934 |
| 2024-12-03 | 76.199996948242 |
| 2024-12-02 | 77.269996643066 |
| 2024-11-29 | 74.239997863770 |
| 2024-11-27 | 73.510002136230 |
| 2024-11-26 | 74.449996948242 |
| 2024-11-25 | 77.470001220703 |
| 2024-11-22 | 75.069999694824 |
| 2024-11-21 | 73.279998779297 |
| 2024-11-20 | 71.000000000000 |
| 2024-11-19 | 70.250000000000 |
| 2024-11-18 | 72.139999389648 |
| 2024-11-15 | 73.220001220703 |
| 2024-11-14 | 78.849998474121 |
| 2024-11-13 | 79.720001220703 |
| 2024-11-12 | 82.730003356934 |
| 2024-11-11 | 85.330001831055 |
| 2024-11-08 | 85.080001831055 |
| 2024-11-07 | 87.099998474121 |
| 2024-11-06 | 87.949996948242 |
| 2024-11-05 | 85.489997863770 |
| 2024-11-04 | 85.160003662109 |
| 2024-11-01 | 86.089996337891 |
| 2024-10-31 | 85.309997558594 |
| 2024-10-30 | 90.150001525879 |
| 2024-10-29 | 92.089996337891 |
| 2024-10-28 | 90.120002746582 |
| 2024-10-25 | 89.889999389648 |
| 2024-10-24 | 89.930000305176 |
| 2024-10-23 | 90.040000915527 |
| 2024-10-22 | 90.400001525879 |
| 2024-10-21 | 91.400001525879 |
| 2024-10-18 | 92.260002136230 |
| 2024-10-17 | 93.790000915527 |
| 2024-10-16 | 95.650001525879 |
| 2024-10-15 | 96.599998474121 |
| 2024-10-14 | 105.099998474121 |
| 2024-10-11 | 101.180000305176 |
| 2024-10-10 | 99.330001831055 |
| 2024-10-09 | 100.150001525879 |
| 2024-10-08 | 98.500000000000 |
| 2024-10-07 | 98.940002441406 |
| 2024-10-04 | 100.279998779297 |
| 2024-10-03 | 99.610000610352 |
| 2024-10-02 | 100.589996337891 |
| 2024-10-01 | 101.760002136230 |
| 2024-09-30 | 104.849998474121 |
| 2024-09-27 | 107.370002746582 |
| 2024-09-26 | 108.050003051758 |
| 2024-09-25 | 101.750000000000 |
| 2024-09-24 | 103.550003051758 |
| 2024-09-23 | 102.540000915527 |
| 2024-09-20 | 101.290000915527 |
| 2024-09-19 | 102.230003356934 |
| 2024-09-18 | 97.839996337891 |
| 2024-09-17 | 99.769996643066 |
| 2024-09-16 | 98.860000610352 |
| 2024-09-13 | 103.269996643066 |
| 2024-09-12 | 99.589996337891 |
| 2024-09-11 | 101.529998779297 |
| 2024-09-10 | 97.629997253418 |
| 2024-09-09 | 97.559997558594 |
| 2024-09-06 | 96.980003356934 |
| 2024-09-05 | 100.739997863770 |
| 2024-09-04 | 100.010002136230 |
| 2024-09-03 | 101.040000915527 |
| 2024-08-30 | 109.330001831055 |
| 2024-08-29 | 109.480003356934 |
| 2024-08-28 | 109.019996643066 |
| 2024-08-27 | 110.879997253418 |
| 2024-08-26 | 109.800003051758 |
| 2024-08-23 | 114.220001220703 |
| 2024-08-22 | 109.839996337891 |
| 2024-08-21 | 115.610000610352 |
| 2024-08-20 | 112.360000610352 |
| 2024-08-19 | 116.089996337891 |
| 2024-08-16 | 115.470001220703 |
| 2024-08-15 | 116.970001220703 |
| 2024-08-14 | 110.220001220703 |
| 2024-08-13 | 112.660003662109 |
| 2024-08-12 | 111.129997253418 |
| 2024-08-09 | 112.470001220703 |
| 2024-08-08 | 114.830001831055 |
| 2024-08-07 | 102.680000305176 |
| 2024-08-06 | 107.180000305176 |
| 2024-08-05 | 109.279998779297 |
| 2024-08-02 | 106.330001831055 |
| 2024-08-01 | 112.819999694824 |
| 2024-07-31 | 126.349998474121 |
| 2024-07-30 | 117.360000610352 |
| 2024-07-29 | 122.989997863770 |
| 2024-07-26 | 123.550003051758 |
| 2024-07-25 | 120.239997863770 |
| 2024-07-24 | 125.629997253418 |
| 2024-07-23 | 136.380004882813 |
| 2024-07-22 | 136.910003662109 |
| 2024-07-19 | 127.959999084473 |
| 2024-07-18 | 134.089996337891 |
| 2024-07-17 | 134.740005493164 |
| 2024-07-16 | 147.369995117188 |
| 2024-07-15 | 147.869995117188 |
| 2024-07-12 | 148.740005493164 |
| 2024-07-11 | 144.570007324219 |
| 2024-07-10 | 155.020004272461 |
| 2024-07-09 | 151.059997558594 |
| 2024-07-08 | 143.630004882813 |
| 2024-07-05 | 141.809997558594 |
| 2024-07-03 | 141.750000000000 |
| 2024-07-02 | 141.220001220703 |
| 2024-07-01 | 140.690002441406 |
| 2024-06-28 | 142.190002441406 |
| 2024-06-27 | 139.419998168945 |
| 2024-06-26 | 139.169998168945 |
| 2024-06-25 | 141.160003662109 |
| 2024-06-24 | 135.589996337891 |
| 2024-06-21 | 137.679992675781 |
| 2024-06-20 | 136.020004272461 |
| 2024-06-18 | 140.649993896484 |
| 2024-06-17 | 138.020004272461 |
| 2024-06-14 | 138.729995727539 |
| 2024-06-13 | 141.160003662109 |
| 2024-06-12 | 136.570007324219 |
| 2024-06-11 | 128.279998779297 |
| 2024-06-10 | 127.199996948242 |
| 2024-06-07 | 124.959999084473 |
| 2024-06-06 | 127.319999694824 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:acls.1d | ohlc | 1d | USD |
| market.stock:us:acls.1w | ohlc | 1w | USD |