AXCELIS TECHNOLOGIES Historical Stock Price

Below is the stock price history for Axcelis Technologies ACLS. Data is recorded each day for the historical open, high, low, close and volume. The Axcelis Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Axcelis Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 19.00 19.75 18.95 19.575 12,653
2018-09-14 19.00 19.25 18.85 19.25 14,601
2018-09-13 19.00 19.00 18.70 18.875 4,857
2018-09-12 19.00 19.00 18.45 18.60 11,444
2018-09-11 19.15 19.35 18.80 19.35 7,723
2018-09-10 19.20 19.60 19.15 19.175 15,464
2018-09-07 19.05 19.55 19.05 19.45 10,998
2018-09-06 20.30 20.30 19.075 19.075 14,339
2018-09-05 20.05 20.40 19.80 20.375 7,995
2018-09-04 20.45 20.45 19.90 20.25 4,904
2018-08-31 20.15 20.25 19.95 20.175 15,161
2018-08-30 19.85 20.10 19.85 20.10 8,330
2018-08-29 20.20 20.20 19.90 20.00 15,241
2018-08-28 19.95 20.30 19.90 20.175 4,747
2018-08-27 19.95 20.20 19.85 19.95 8,015
2018-08-24 19.50 19.80 19.50 19.675 8,454
2018-08-23 19.80 19.80 19.45 19.45 6,268
2018-08-22 19.55 19.70 19.45 19.625 12,951
2018-08-21 19.25 19.80 19.25 19.55 16,456
2018-08-20 18.90 19.45 18.90 19.20 26,108
2018-08-17 19.65 19.65 19.25 19.30 15,528
2018-08-16 20.35 20.35 20.05 20.05 7,589
2018-08-15 21.25 21.25 20.10 20.30 8,122
2018-08-14 21.30 21.40 20.95 21.075 10,415
2018-08-13 21.35 21.45 21.00 21.00 6,070
2018-08-10 21.35 21.70 21.25 21.35 9,139
2018-08-09 22.20 22.35 21.95 21.95 6,015
2018-08-08 22.10 22.45 22.10 22.375 6,657
2018-08-07 22.65 22.75 22.25 22.35 5,339
2018-08-06 22.85 23.125 22.50 22.775 16,377

» More Axcelis Technologies Stock Price History

To see other companies like Axcelis Technologies (ACLS), view our stock market today for news, and other data.