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
2019-06-14 14.86 14.91 14.63 14.63 21,050
2019-06-13 14.79 15.05 14.75 14.93 9,564
2019-06-12 14.78 14.82 14.52 14.74 9,278
2019-06-11 15.63 15.63 15.06 15.08 8,957
2019-06-10 15.62 15.75 15.54 15.75 10,383
2019-06-07 14.93 15.24 14.93 15.02 4,922
2019-06-06 14.68 14.90 14.67 14.84 7,050
2019-06-05 15.10 15.10 14.83 14.94 19,079
2019-06-04 14.69 15.30 14.69 15.29 12,963
2019-06-03 14.64 14.89 14.48 14.57 24,908
2019-05-31 14.95 15.09 14.77 14.85 9,430
2019-05-30 15.40 15.45 15.12 15.12 13,609
2019-05-29 15.60 15.69 15.31 15.315 14,683
2019-05-28 15.33 15.81 15.33 15.66 12,252
2019-05-24 15.68 15.80 15.62 15.71 9,863
2019-05-23 15.68 15.69 15.18 15.33 19,523
2019-05-22 16.01 16.23 15.85 16.13 7,100
2019-05-21 16.27 16.44 16.23 16.30 6,976
2019-05-20 15.97 16.28 15.91 15.95 5,958
2019-05-17 16.79 16.90 16.49 16.53 10,251
2019-05-16 17.06 17.22 16.92 17.01 70,194
2019-05-15 16.57 17.29 16.57 17.17 10,000
2019-05-14 16.45 16.84 16.43 16.665 7,419
2019-05-13 16.58 16.76 16.455 16.51 10,892
2019-05-10 17.56 17.56 17.27 17.48 22,241
2019-05-09 17.18 17.54 17.08 17.16 28,247
2019-05-08 20.17 20.29 19.02 19.17 18,380
2019-05-07 22.03 22.17 21.58 21.77 12,214
2019-05-06 21.52 22.06 21.40 22.05 11,836
2019-05-03 21.53 21.92 21.53 21.92 3,924

» More Axcelis Technologies Stock Price History

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