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
2017-11-22 36.45 36.45 35.30 35.55 20,016
2017-11-21 35.30 36.50 35.30 36.40 45,451
2017-11-20 34.50 35.15 34.50 34.975 19,888
2017-11-17 34.60 34.75 34.20 34.325 14,834
2017-11-16 34.425 35.15 34.425 34.75 14,748
2017-11-15 33.80 34.20 33.55 33.90 12,682
2017-11-14 34.55 35.05 34.35 34.60 13,714
2017-11-13 33.60 34.85 33.25 34.80 47,339
2017-11-10 34.00 34.00 33.35 33.85 20,427
2017-11-09 33.55 34.05 32.75 33.85 31,937
2017-11-08 33.30 34.10 32.95 33.95 25,146
2017-11-07 34.25 34.25 32.75 33.25 42,861
2017-11-06 35.65 35.65 33.30 33.80 43,141
2017-11-03 34.85 36.00 34.75 35.05 84,785
2017-11-02 31.95 32.30 31.55 31.95 46,877
2017-11-01 32.65 32.65 31.175 31.85 94,894
2017-10-31 32.70 33.20 32.60 32.80 25,074
2017-10-30 32.35 32.35 31.75 32.05 43,612
2017-10-27 32.55 32.55 32.05 32.30 28,279
2017-10-26 32.70 32.75 31.95 32.20 28,003
2017-10-25 32.85 32.85 31.80 32.65 22,333
2017-10-24 33.25 33.25 32.95 33.00 35,689
2017-10-23 33.20 33.20 32.75 32.85 33,713
2017-10-20 33.20 33.60 32.85 33.00 55,859
2017-10-19 31.05 32.70 30.60 32.65 152,956
2017-10-18 31.05 31.45 31.05 31.325 102,780
2017-10-17 31.20 31.75 30.95 31.00 37,037
2017-10-16 30.95 31.15 30.95 31.15 36,171
2017-10-13 30.50 31.00 30.50 30.70 24,174
2017-10-12 30.45 30.65 29.825 30.10 65,267

» More Axcelis Technologies Stock Price History

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