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
2020-07-31 28.76 29.27 28.76 29.27 20,513
2020-07-30 28.65 29.39 28.65 29.34 22,186
2020-07-29 27.86 28.49 27.76 28.29 19,342
2020-07-28 28.19 28.19 27.80 27.80 14,105
2020-07-27 28.60 28.85 28.38 28.81 11,987
2020-07-24 27.98 28.07 27.42 27.42 11,529
2020-07-23 29.13 29.50 28.11 28.35 18,354
2020-07-22 29.085 29.085 28.755 28.94 9,394
2020-07-21 28.80 28.81 28.38 28.66 19,591
2020-07-20 28.79 29.38 28.69 29.38 26,770
2020-07-17 27.52 28.27 27.52 28.17 8,359
2020-07-16 27.45 27.64 27.37 27.53 10,096
2020-07-15 27.79 27.94 27.29 27.58 31,305
2020-07-14 26.94 27.68 26.94 27.68 25,968
2020-07-13 29.01 29.07 27.57 27.57 21,457
2020-07-10 28.05 28.31 27.97 28.31 16,838
2020-07-09 28.11 28.32 27.55 28.25 9,955
2020-07-08 27.70 27.79 27.17 27.70 14,893
2020-07-07 28.79 28.92 27.60 27.65 23,425
2020-07-06 27.69 29.27 27.69 29.10 35,557
2020-07-02 27.85 27.85 27.22 27.22 23,113
2020-07-01 27.54 27.54 27.16 27.40 14,588
2020-06-30 27.78 28.15 27.67 27.81 25,643
2020-06-29 26.81 27.15 26.73 26.93 17,391
2020-06-26 27.19 27.89 26.63 27.53 18,548
2020-06-25 27.26 27.59 27.05 27.53 28,948
2020-06-24 27.08 27.14 26.38 26.65 26,312
2020-06-23 27.74 28.06 27.58 27.76 20,907
2020-06-22 27.67 28.40 27.66 27.96 17,006
2020-06-19 28.69 28.79 27.94 28.21 17,322

» More Axcelis Technologies Stock Price History

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