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
2018-06-18 20.30 20.60 20.20 20.55 12,924
2018-06-15 20.45 20.60 20.35 20.45 6,742
2018-06-14 20.85 20.85 20.25 20.425 8,855
2018-06-13 21.00 21.30 20.85 20.85 13,314
2018-06-12 20.45 21.15 20.45 20.90 13,595
2018-06-11 20.45 20.55 20.10 20.325 10,390
2018-06-08 20.55 20.60 20.25 20.45 8,205
2018-06-07 21.35 21.35 20.55 20.775 8,747
2018-06-06 21.60 21.65 21.35 21.375 3,932
2018-06-05 21.85 21.95 21.50 21.70 2,632
2018-06-04 21.65 21.80 21.575 21.65 4,070
2018-06-01 21.60 22.35 21.60 21.75 3,699
2018-05-31 21.80 21.80 21.125 21.25 6,789
2018-05-30 21.45 22.00 21.25 21.50 11,807
2018-05-29 21.15 21.50 21.10 21.40 7,566
2018-05-25 21.40 21.80 21.20 21.35 7,555
2018-05-24 21.90 21.90 21.60 21.60 8,085
2018-05-23 22.00 22.15 21.80 21.90 2,904
2018-05-22 21.75 22.10 21.75 22.00 7,701
2018-05-21 21.40 21.60 21.05 21.50 10,322
2018-05-18 21.50 21.65 21.00 21.125 7,930
2018-05-17 22.45 22.575 22.25 22.30 4,019
2018-05-16 22.10 22.675 22.10 22.30 5,998
2018-05-15 21.95 22.00 21.60 21.85 5,449
2018-05-14 22.55 22.75 22.30 22.35 3,000
2018-05-11 22.45 22.65 21.95 22.10 20,307
2018-05-10 22.80 22.825 22.35 22.825 6,311
2018-05-09 22.45 22.75 22.35 22.75 10,591
2018-05-08 22.20 22.65 22.15 22.15 5,533
2018-05-07 21.75 22.55 21.75 22.275 11,277

» More Axcelis Technologies Stock Price History

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