ACCELIO CORP (ACLO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$50.41 ($0.02) 0.04%
ACCELIO CORP - Daily Information
Click for more stock information on ACCELIO CORP.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $50.40 |
| Previous Close | $50.41 |
| High | $50.42 |
| Low | $50.38 |
| Adjusted Open | $50.40 |
| Previous Adjusted Close | $50.41 |
| Adjusted High | $50.42 |
| Adjusted Low | $50.38 |
Invest in ACCELIO CORP (ACLO)
Historical Stock Data for ACCELIO CORP (ACLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $50.40 | $50.42 | $50.38 | $50.41 | $50.41 | 13,237 |
| 2025-08-21 | $50.42 | $50.42 | $50.39 | $50.39 | $50.39 | 1,068 |
| 2025-08-20 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 1,222 |
| 2025-08-19 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 13 |
| 2025-08-18 | $50.37 | $50.37 | $50.36 | $50.36 | $50.36 | 1,112 |
| 2025-08-15 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 11 |
| 2025-08-14 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 128 |
| 2025-08-13 | $50.34 | $50.34 | $50.34 | $50.34 | $50.34 | 13 |
| 2025-08-12 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 34 |
| 2025-08-11 | $50.34 | $50.34 | $50.34 | $50.34 | $50.34 | 45 |
| 2025-08-08 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 18 |
| 2025-08-07 | $50.33 | $50.33 | $50.32 | $50.32 | $50.32 | 658 |
| 2025-08-06 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 5 |
| 2025-08-05 | $50.32 | $50.32 | $50.30 | $50.30 | $50.30 | 190 |
| 2025-08-04 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 86,785 |
| 2025-08-01 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 77 |
| 2025-07-31 | $50.49 | $50.49 | $50.43 | $50.48 | $50.27 | 2,958 |
| 2025-07-30 | $50.47 | $50.47 | $50.47 | $50.47 | $50.27 | 77 |
| 2025-07-29 | $50.45 | $50.45 | $50.45 | $50.45 | $50.25 | 112 |
| 2025-07-28 | $50.42 | $50.44 | $50.42 | $50.44 | $50.24 | 352 |
| 2025-07-25 | $50.42 | $50.42 | $50.42 | $50.42 | $50.22 | 45 |
| 2025-07-24 | $50.38 | $50.38 | $50.38 | $50.38 | $50.18 | 9 |
| 2025-07-23 | $50.40 | $50.40 | $50.38 | $50.38 | $50.18 | 411 |
| 2025-07-22 | $50.38 | $50.38 | $50.38 | $50.38 | $50.18 | 15 |
| 2025-07-21 | $50.33 | $50.37 | $50.33 | $50.37 | $50.17 | 526 |
| 2025-07-18 | $50.35 | $50.41 | $50.35 | $50.39 | $50.19 | 16,988 |
| 2025-07-17 | $50.34 | $50.35 | $50.31 | $50.32 | $50.12 | 5,048 |
| 2025-07-16 | $50.27 | $50.32 | $50.27 | $50.29 | $50.09 | 2,366 |
| 2025-07-15 | $50.28 | $50.29 | $50.25 | $50.29 | $50.09 | 18,105 |
| 2025-07-14 | $50.35 | $50.36 | $50.32 | $50.32 | $50.12 | 25,406 |
| 2025-07-11 | $50.27 | $50.29 | $50.27 | $50.29 | $50.29 | 2,053 |
| 2025-07-10 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 47 |
| 2025-07-09 | $50.25 | $50.28 | $50.25 | $50.28 | $50.28 | 1,146 |
| 2025-07-08 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 194,867 |
| 2025-07-07 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 1,606 |
| 2025-07-03 | $50.23 | $50.23 | $50.22 | $50.22 | $50.22 | 148 |
| 2025-07-02 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 11 |
| 2025-07-01 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 178,343 |
| 2025-06-30 | $50.38 | $50.38 | $50.38 | $50.38 | $50.19 | 182 |
| 2025-06-27 | $50.35 | $50.35 | $50.35 | $50.35 | $50.16 | 20,550 |
| 2025-06-26 | $50.32 | $50.32 | $50.32 | $50.32 | $50.13 | 2,046 |
| 2025-06-25 | $50.31 | $50.31 | $50.31 | $50.31 | $50.12 | 6 |
| 2025-06-24 | $50.32 | $50.32 | $50.32 | $50.32 | $50.13 | 5 |
| 2025-06-23 | $50.32 | $50.32 | $50.32 | $50.32 | $50.13 | 9 |
| 2025-06-20 | $50.30 | $50.30 | $50.27 | $50.29 | $50.10 | 6,898 |
| 2025-06-18 | $50.30 | $50.34 | $50.28 | $50.28 | $50.09 | 2,015 |
| 2025-06-17 | $50.28 | $50.28 | $50.28 | $50.28 | $50.09 | 5 |
| 2025-06-16 | $50.26 | $50.26 | $50.26 | $50.26 | $50.07 | 10 |
| 2025-06-13 | $50.29 | $50.29 | $50.28 | $50.28 | $50.09 | 100,035 |
| 2025-06-12 | $50.25 | $50.25 | $50.25 | $50.25 | $50.06 | 34 |
| 2025-06-11 | $50.24 | $50.24 | $50.24 | $50.24 | $50.05 | 2 |
| 2025-06-10 | $50.23 | $50.23 | $50.23 | $50.23 | $50.04 | 6 |
| 2025-06-09 | $50.25 | $50.25 | $50.25 | $50.25 | $50.06 | 230 |
| 2025-06-06 | $50.23 | $50.23 | $50.23 | $50.23 | $50.04 | 11 |
| 2025-06-05 | $50.17 | $50.17 | $50.16 | $50.16 | $49.97 | 283 |
| 2025-06-04 | $50.20 | $50.20 | $50.20 | $50.20 | $50.01 | 312 |
| 2025-06-03 | $50.19 | $50.19 | $50.19 | $50.19 | $50.00 | 27 |
| 2025-06-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 4 |
| 2025-05-30 | $50.40 | $50.40 | $50.39 | $50.39 | $50.20 | 1,851 |
| 2025-05-29 | $50.32 | $50.35 | $50.25 | $50.35 | $50.16 | 1,797 |
| 2025-05-28 | $50.31 | $50.31 | $50.31 | $50.31 | $50.12 | 105 |
| 2025-05-27 | $50.30 | $50.30 | $50.30 | $50.30 | $50.11 | 71 |
| 2025-05-23 | $50.25 | $50.26 | $50.25 | $50.25 | $50.06 | 1,682 |
| 2025-05-22 | $50.25 | $50.30 | $50.25 | $50.30 | $50.11 | 477 |
| 2025-05-21 | $50.25 | $50.25 | $50.25 | $50.25 | $50.06 | 2 |
| 2025-05-20 | $50.24 | $50.24 | $50.22 | $50.22 | $50.03 | 107 |
| 2025-05-19 | $50.24 | $50.24 | $50.21 | $50.23 | $50.04 | 1,406 |
| 2025-05-16 | $50.21 | $50.25 | $50.21 | $50.24 | $50.05 | 3,853 |
| 2025-05-15 | $50.18 | $50.18 | $50.15 | $50.15 | $49.96 | 328,057 |
| 2025-05-14 | $50.15 | $50.15 | $50.15 | $50.15 | $49.96 | 44 |
| 2025-05-13 | $50.14 | $50.14 | $50.12 | $50.12 | $49.93 | 2,113 |
| 2025-05-12 | $50.10 | $50.10 | $50.10 | $50.10 | $49.91 | 7,013 |
| 2025-05-09 | $50.03 | $50.03 | $50.03 | $50.03 | $49.84 | 3 |
| 2025-05-08 | $50.06 | $50.06 | $50.05 | $50.05 | $49.86 | 534 |
| 2025-05-07 | $50.05 | $50.05 | $50.01 | $50.02 | $49.83 | 501 |
| 2025-05-06 | $49.99 | $49.99 | $49.99 | $49.99 | $49.80 | 65 |
| 2025-05-05 | $49.99 | $49.99 | $49.99 | $49.99 | $49.80 | 177 |
| 2025-05-02 | $49.95 | $49.95 | $49.95 | $49.95 | $49.76 | 12 |
| 2025-05-01 | $49.94 | $49.94 | $49.94 | $49.94 | $49.76 | 2 |
| 2025-04-30 | $50.13 | $50.13 | $50.13 | $50.13 | $49.74 | 10 |
| 2025-04-29 | $50.10 | $50.10 | $50.10 | $50.10 | $49.71 | 2 |
| 2025-04-28 | $50.07 | $50.07 | $50.07 | $50.07 | $49.68 | 11 |
| 2025-04-25 | $50.04 | $50.04 | $50.04 | $50.04 | $49.65 | 42 |
| 2025-04-24 | $49.95 | $50.04 | $49.95 | $50.00 | $49.61 | 5,272 |
| 2025-04-23 | $49.94 | $49.94 | $49.90 | $49.90 | $49.51 | 181 |
| 2025-04-22 | $49.80 | $49.86 | $49.80 | $49.86 | $49.48 | 287 |
| 2025-04-21 | $49.82 | $49.82 | $49.82 | $49.82 | $49.43 | 15 |
| 2025-04-17 | $49.82 | $49.82 | $49.82 | $49.82 | $49.43 | 4 |
| 2025-04-16 | $49.76 | $49.76 | $49.76 | $49.76 | $49.37 | 258 |
| 2025-04-15 | $49.81 | $49.88 | $49.81 | $49.88 | $49.49 | 83,485 |
| 2025-04-14 | $49.76 | $49.84 | $49.73 | $49.77 | $49.39 | 2,678 |
| 2025-04-11 | $49.70 | $49.70 | $49.60 | $49.63 | $49.25 | 9,507 |
| 2025-04-10 | $49.65 | $49.65 | $49.65 | $49.65 | $49.27 | 418 |
| 2025-04-09 | $49.65 | $49.70 | $49.65 | $49.70 | $49.32 | 141,052 |
| 2025-04-08 | $49.76 | $49.76 | $49.59 | $49.59 | $49.20 | 864 |
| 2025-04-07 | $49.90 | $49.90 | $49.63 | $49.63 | $49.25 | 2,759 |
| 2025-04-04 | $49.98 | $49.98 | $49.65 | $49.74 | $49.35 | 407,800 |
| 2025-04-03 | $50.01 | $50.01 | $50.01 | $50.01 | $49.62 | 179,849 |
| 2025-04-02 | $50.02 | $50.04 | $50.02 | $50.04 | $49.65 | 209,321 |
| 2025-04-01 | $50.04 | $50.04 | $50.04 | $50.04 | $49.65 | 15 |
| 2025-03-31 | $50.21 | $50.34 | $50.21 | $50.30 | $49.70 | 5,811 |
| 2025-03-28 | $50.22 | $50.24 | $50.20 | $50.20 | $49.60 | 15,003 |
| 2025-03-27 | $50.19 | $50.19 | $50.19 | $50.19 | $49.60 | 9 |
| 2025-03-26 | $50.14 | $50.14 | $50.14 | $50.14 | $49.54 | 115 |
| 2025-03-25 | $50.13 | $50.13 | $50.13 | $50.13 | $49.53 | 9 |
| 2025-03-24 | $50.12 | $50.12 | $50.12 | $50.12 | $49.53 | 5 |
| 2025-03-21 | $50.12 | $50.12 | $50.12 | $50.12 | $49.52 | 20 |
| 2025-03-20 | $50.20 | $50.20 | $50.20 | $50.20 | $49.60 | 3 |
| 2025-03-19 | $50.17 | $50.17 | $50.15 | $50.15 | $49.55 | 30,956 |
| 2025-03-18 | $50.16 | $50.16 | $50.16 | $50.16 | $49.56 | 15 |
| 2025-03-17 | $50.18 | $50.18 | $50.13 | $50.14 | $49.54 | 619 |
| 2025-03-14 | $50.18 | $50.18 | $50.12 | $50.15 | $49.55 | 2,387 |
| 2025-03-13 | $50.22 | $50.22 | $50.17 | $50.17 | $49.57 | 919 |
| 2025-03-12 | $50.20 | $50.20 | $50.20 | $50.20 | $49.60 | 554 |
| 2025-03-11 | $50.19 | $50.21 | $50.18 | $50.21 | $49.61 | 272,575 |
| 2025-03-10 | $50.20 | $50.21 | $50.20 | $50.21 | $49.61 | 601 |
| 2025-03-07 | $50.18 | $50.20 | $50.18 | $50.20 | $49.61 | 513 |
| 2025-03-06 | $50.19 | $50.19 | $50.19 | $50.19 | $49.59 | 17 |
| 2025-03-05 | $50.19 | $50.19 | $50.19 | $50.19 | $49.59 | 68 |
| 2025-03-04 | $50.17 | $50.17 | $50.17 | $50.17 | $49.57 | 387,405 |
| 2025-03-03 | $50.19 | $50.19 | $50.18 | $50.18 | $49.58 | 193 |
| 2025-02-28 | $50.39 | $50.39 | $50.39 | $50.39 | $49.58 | 956 |
| 2025-02-27 | $50.40 | $50.40 | $50.35 | $50.37 | $49.56 | 195,010 |
| 2025-02-26 | $50.37 | $50.37 | $50.37 | $50.37 | $49.56 | 10 |
| 2025-02-25 | $50.36 | $50.36 | $50.36 | $50.36 | $49.55 | 15 |
| 2025-02-24 | $50.31 | $50.34 | $50.31 | $50.34 | $49.53 | 310 |
| 2025-02-21 | $50.32 | $50.34 | $50.32 | $50.34 | $49.53 | 407 |
| 2025-02-20 | $50.34 | $50.34 | $50.34 | $50.34 | $49.53 | 210,895 |
| 2025-02-19 | $50.32 | $50.32 | $50.32 | $50.32 | $49.51 | 406,261 |
| 2025-02-18 | $50.32 | $50.32 | $50.32 | $50.32 | $49.51 | 144 |
| 2025-02-14 | $50.30 | $50.32 | $50.30 | $50.32 | $49.51 | 255 |
| 2025-02-13 | $50.31 | $50.31 | $50.31 | $50.31 | $49.50 | 156 |
| 2025-02-12 | $50.31 | $50.31 | $50.31 | $50.31 | $49.50 | 10 |
| 2025-02-11 | $50.30 | $50.30 | $50.30 | $50.30 | $49.49 | 948,642 |
| 2025-02-10 | $50.30 | $50.30 | $50.30 | $50.30 | $49.49 | 5 |
| 2025-02-07 | $50.31 | $50.34 | $50.31 | $50.32 | $49.51 | 20,940 |
| 2025-02-06 | $50.27 | $50.31 | $50.27 | $50.31 | $49.50 | 745,100 |
| 2025-02-05 | $50.25 | $50.25 | $50.25 | $50.25 | $49.45 | 117 |
| 2025-02-04 | $50.22 | $50.22 | $50.22 | $50.22 | $49.41 | 110,431 |
| 2025-02-03 | $50.24 | $50.25 | $50.24 | $50.24 | $49.44 | 98,048 |
| 2025-01-31 | $50.44 | $50.44 | $50.44 | $50.44 | $49.42 | 8 |
| 2025-01-30 | $50.43 | $50.43 | $50.43 | $50.43 | $49.40 | 7 |
| 2025-01-29 | $50.41 | $50.41 | $50.41 | $50.41 | $49.39 | 4 |
| 2025-01-28 | $50.39 | $50.39 | $50.39 | $50.39 | $49.36 | 81,886 |
| 2025-01-27 | $50.36 | $50.36 | $50.36 | $50.36 | $49.33 | 3 |
| 2025-01-24 | $50.33 | $50.33 | $50.33 | $50.33 | $49.31 | 5 |
| 2025-01-23 | $50.34 | $50.34 | $50.34 | $50.34 | $49.31 | 3 |
| 2025-01-22 | $50.32 | $50.36 | $50.32 | $50.36 | $49.34 | 80,804 |
| 2025-01-21 | $50.21 | $50.26 | $50.21 | $50.26 | $49.24 | 122 |
| 2025-01-17 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 15 |
| 2025-01-16 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 5 |
| 2025-01-15 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 7 |
| 2025-01-14 | $50.25 | $50.25 | $50.22 | $50.23 | $50.23 | 60,242 |
| 2025-01-13 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 5 |
| 2025-01-10 | $50.19 | $50.20 | $50.19 | $50.20 | $50.20 | 1,399 |
| 2025-01-08 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 32 |
| 2025-01-07 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 1,332 |
| 2025-01-06 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 3,929,667 |
| 2025-01-03 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 2 |
| 2025-01-02 | $50.09 | $50.12 | $50.09 | $50.12 | $50.12 | 192 |
| 2024-12-31 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 1 |
| 2024-12-30 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 64,895 |
| 2024-12-27 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 95,935 |
| 2024-12-26 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 7 |
| 2024-12-24 | $50.05 | $50.08 | $50.05 | $50.08 | $50.08 | 999 |
| 2024-12-23 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 1,725,908 |
| 2024-12-20 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 1 |
| 2024-12-19 | $49.98 | $49.99 | $49.97 | $49.99 | $49.99 | 40,390 |
| 2024-12-18 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 2 |
| 2024-12-17 | $50.24 | $50.24 | $50.24 | $50.24 | $50.02 | 80,027 |
| 2024-12-16 | $50.24 | $50.24 | $50.24 | $50.24 | $50.01 | 1 |
| 2024-12-13 | $50.21 | $50.21 | $50.21 | $50.21 | $49.98 | 159 |
| 2024-12-12 | $50.20 | $50.20 | $50.20 | $50.20 | $49.97 | 45 |
| 2024-12-11 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 11 |
| 2024-12-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 2 |
| 2024-12-09 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 20 |
| 2024-12-06 | $50.15 | $50.16 | $50.15 | $50.16 | $50.16 | 6,704 |
| 2024-12-05 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 24 |
| 2024-12-04 | $50.16 | $50.16 | $50.13 | $50.13 | $50.13 | 503 |
| 2024-12-03 | $50.15 | $50.29 | $50.15 | $50.29 | $50.29 | 60,900 |
| 2024-12-02 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 100,002 |
| 2024-11-29 | $50.18 | $50.18 | $50.14 | $50.14 | $50.08 | 804 |
| 2024-11-27 | $50.11 | $50.16 | $50.10 | $50.13 | $50.07 | 13,400 |
| 2024-11-26 | $50.12 | $50.16 | $50.12 | $50.12 | $50.06 | 600 |
| 2024-11-25 | $50.07 | $50.09 | $50.07 | $50.09 | $50.03 | 1,001 |
| 2024-11-22 | $50.12 | $50.12 | $50.10 | $50.10 | $50.04 | 60,610 |
| 2024-11-21 | $50.05 | $50.05 | $50.05 | $50.05 | $49.99 | 36 |
| 2024-11-20 | $50.01 | $50.04 | $50.01 | $50.04 | $49.98 | 100,100 |
| 2024-11-19 | $50.01 | $50.04 | $50.01 | $50.04 | $49.98 | 600,300 |
| 2024-11-18 | $50.01 | $50.01 | $50.01 | $50.01 | $49.95 | 100 |