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
2019-04-22 21.44 21.44 21.28 21.37 7,004
2019-04-18 21.71 21.81 21.59 21.59 2,169
2019-04-17 21.47 21.93 21.47 21.84 13,063
2019-04-16 21.86 21.91 21.59 21.63 7,156
2019-04-15 21.30 21.39 21.13 21.38 10,092
2019-04-12 21.41 21.56 21.27 21.48 6,358
2019-04-11 20.83 20.98 20.74 20.84 9,002
2019-04-10 20.86 20.96 20.74 20.88 10,672
2019-04-09 20.83 20.91 20.63 20.73 9,868
2019-04-08 20.84 20.99 20.67 20.93 8,817
2019-04-05 20.88 21.01 20.88 20.91 3,727
2019-04-04 20.51 20.78 20.43 20.78 6,992
2019-04-03 20.79 20.99 20.62 20.63 8,450
2019-04-02 20.15 20.26 19.97 20.17 19,105
2019-04-01 20.55 20.55 20.33 20.34 7,020
2019-03-29 20.42 20.46 20.06 20.13 23,864
2019-03-28 20.00 20.00 19.66 19.84 6,798
2019-03-27 19.70 19.86 19.60 19.84 11,370
2019-03-26 20.38 20.52 19.79 19.83 7,484
2019-03-25 19.85 20.28 19.85 20.18 6,930
2019-03-22 20.75 20.75 19.97 20.00 9,559
2019-03-21 20.99 21.17 20.97 20.97 7,117
2019-03-20 20.68 20.86 20.45 20.51 2,353
2019-03-19 20.80 20.90 20.67 20.70 3,330
2019-03-18 20.63 20.70 20.40 20.62 3,043
2019-03-15 20.98 21.02 20.65 20.65 4,411
2019-03-14 20.56 20.59 20.27 20.34 9,025
2019-03-13 19.91 20.48 19.90 20.20 16,193
2019-03-12 20.10 20.23 19.92 19.98 10,862
2019-03-11 19.93 20.16 19.86 20.09 5,852

» More Axcelis Technologies Stock Price History

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