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
2019-08-23 15.22 15.29 14.69 14.82 8,400
2019-08-22 15.48 15.65 15.37 15.39 9,764
2019-08-21 15.13 15.13 14.95 15.10 4,398
2019-08-20 15.04 15.13 14.91 14.96 4,131
2019-08-19 15.49 15.52 15.16 15.18 6,233
2019-08-16 15.13 15.38 15.10 15.35 7,841
2019-08-15 15.07 15.08 14.84 14.96 9,797
2019-08-14 15.04 15.10 14.98 15.05 6,750
2019-08-13 15.55 15.55 15.24 15.25 4,276
2019-08-12 15.07 15.20 15.00 15.02 5,375
2019-08-09 15.07 15.20 15.01 15.08 5,890
2019-08-08 15.00 15.32 15.00 15.21 16,284
2019-08-07 15.185 15.26 14.90 14.90 11,161
2019-08-06 15.15 15.17 14.90 14.99 7,299
2019-08-05 15.20 15.20 14.75 15.16 8,272
2019-08-02 15.83 15.86 15.48 15.76 7,844
2019-08-01 16.38 16.57 16.11 16.17 17,759
2019-07-31 16.16 16.44 16.00 16.19 10,766
2019-07-30 15.85 16.30 15.80 16.23 9,948
2019-07-29 15.89 16.03 15.85 16.00 5,832
2019-07-26 15.88 16.04 15.85 16.04 6,734
2019-07-25 16.03 16.06 15.655 15.69 14,171
2019-07-24 16.34 16.59 16.29 16.36 22,520
2019-07-23 15.91 16.03 15.84 15.94 8,131
2019-07-22 15.91 15.92 15.63 15.68 5,302
2019-07-19 15.47 15.59 15.32 15.35 5,694
2019-07-18 15.52 15.52 15.36 15.36 9,518
2019-07-17 15.04 15.52 14.96 15.35 9,124
2019-07-16 15.00 15.13 14.92 15.07 6,101
2019-07-15 15.04 15.22 14.96 15.19 6,149

» More Axcelis Technologies Stock Price History

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