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
2018-12-14 17.88 18.25 17.79 17.83 10,499
2018-12-13 18.92 18.92 18.13 18.21 5,781
2018-12-12 18.56 18.80 18.24 18.48 8,071
2018-12-11 18.68 18.84 18.08 18.18 5,064
2018-12-10 18.64 18.64 18.10 18.14 11,510
2018-12-07 18.97 19.01 18.42 18.60 13,944
2018-12-06 19.10 19.10 18.58 18.94 17,901
2018-12-04 20.04 20.04 19.23 19.29 10,068
2018-12-03 20.23 20.35 19.75 20.02 10,305
2018-11-30 19.60 20.01 19.50 19.93 4,365
2018-11-29 19.15 19.79 19.15 19.69 13,443
2018-11-28 18.37 19.21 18.22 19.21 10,872
2018-11-27 17.88 18.57 17.88 18.33 4,693
2018-11-26 17.99 18.22 17.83 18.13 13,262
2018-11-23 18.05 18.12 17.915 17.915 3,013
2018-11-21 17.60 17.88 17.58 17.77 9,926
2018-11-20 16.67 17.57 16.67 17.42 14,362
2018-11-19 17.32 17.32 16.87 17.02 19,589
2018-11-16 16.95 17.53 16.61 17.475 14,431
2018-11-15 16.26 17.15 16.26 17.05 9,661
2018-11-14 16.55 16.65 16.10 16.31 16,395
2018-11-13 16.48 16.66 16.00 16.17 18,001
2018-11-12 16.78 16.78 16.10 16.19 15,981
2018-11-09 17.24 17.26 16.89 17.08 7,478
2018-11-08 17.64 17.97 17.54 17.615 8,757
2018-11-07 17.55 17.76 17.23 17.76 8,965
2018-11-06 17.40 17.40 17.12 17.24 11,398
2018-11-05 17.90 17.90 16.96 17.27 22,841
2018-11-02 18.53 18.53 17.90 18.12 28,088
2018-11-01 17.83 18.75 17.83 18.68 13,226

» More Axcelis Technologies Stock Price History

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