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
2019-02-21 22.27 22.46 22.10 22.16 9,585
2019-02-20 22.29 22.74 22.29 22.51 13,764
2019-02-19 22.32 22.51 22.23 22.37 7,287
2019-02-15 22.42 22.64 22.42 22.48 8,083
2019-02-14 22.41 22.69 22.34 22.65 11,121
2019-02-13 22.26 22.63 22.17 22.34 16,045
2019-02-12 22.40 22.40 22.15 22.31 11,016
2019-02-11 21.85 22.09 21.50 21.97 7,882
2019-02-08 22.11 22.18 21.76 21.86 10,292
2019-02-07 21.70 22.83 21.69 22.32 14,684
2019-02-06 21.78 22.33 21.78 22.25 9,697
2019-02-05 21.75 21.83 21.52 21.62 8,540
2019-02-04 21.26 21.75 21.26 21.46 11,987
2019-02-01 20.91 21.48 20.91 21.35 5,055
2019-01-31 20.57 21.03 20.35 20.78 8,072
2019-01-30 20.55 20.82 20.21 20.70 11,793
2019-01-29 20.80 20.80 20.04 20.35 6,114
2019-01-28 20.43 21.11 20.43 20.75 16,696
2019-01-25 19.00 20.10 19.00 20.09 13,100
2019-01-24 18.75 19.42 18.75 18.76 8,084
2019-01-23 18.36 18.40 17.94 17.94 9,237
2019-01-22 19.23 19.23 18.39 18.45 10,578
2019-01-18 19.35 19.84 19.35 19.48 15,623
2019-01-17 19.15 19.30 19.05 19.23 5,923
2019-01-16 18.72 19.30 18.72 19.265 15,505
2019-01-15 18.62 18.62 18.24 18.44 4,576
2019-01-14 18.10 18.96 18.10 18.52 13,262
2019-01-11 18.09 18.32 17.89 18.17 6,225
2019-01-10 18.04 18.18 17.82 18.11 8,703
2019-01-09 18.27 18.59 18.09 18.09 7,517

» More Axcelis Technologies Stock Price History

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