ACN weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.92 |
| 2017 | 0.7 |
| 2017 | -0.73 |
| 2017 | 0.5 |
| 2017 | -0.72 |
| 2017 | 3.09 |
| 2017 | 2.82 |
| 2017 | 2.32 |
| 2017 | 0.51 |
| 2017 | 0.76 |
| 2017 | 0.8 |
| 2017 | -4.98 |
| 2017 | 0.97 |
| 2017 | -0.47 |
| 2017 | -2.25 |
| 2017 | 3.79 |
| 2017 | 1.13 |
| 2017 | 0.12 |
| 2017 |
In the last 52 weeks, ACN increased in 24 and decreased in 28. The average return for this period was -0.50%, while the median return was -0.16%. Maximum gain was +7.13% on 2025-01-31 and maximum loss was -9.21% on 2025-06-20.
Total : 52 Weeks
In the last 52 weeks, ACN increased in 24 and decreased in 28. The average return for this period was -0.50%, while the median return was -0.16%. Maximum gain was +7.13% on 2025-01-31 and maximum loss was -9.21% on 2025-06-20.
In the last 52 weeks, ACN increased in 24 and decreased in 28. The average return for this period was -0.50%, while the median return was -0.16%. Maximum gain was +7.13% on 2025-01-31 and maximum loss was -9.21% on 2025-06-20.
| 2025-12-26 | 271.6 | 271.1 | -0.2% |
| 2025-12-19 | 276.0 | 272.3 | -1.4% |
| 2025-12-12 | 265.7 | 271.6 | +2.2% |
| 2025-12-05 | 253.1 | 266.6 | +5.3% |
| 2025-11-28 | 251.0 | 250.0 | -0.4% |
| 2025-11-21 | 243.9 | 251.9 | +3.2% |
| 2025-11-14 | 247.3 | 245.2 | -0.9% |
| 2025-11-07 | 249.5 | 245.8 | -1.5% |
| 2025-10-31 | 249.4 | 250.1 | +0.3% |
| 2025-10-24 | 240.1 | 247.7 | +3.1% |
| 2025-10-17 | 242.2 | 238.4 | -1.6% |
| 2025-10-10 | 246.0 | 240.9 | -2.1% |
| 2025-10-03 | 240.5 | 245.3 | +2.0% |
| 2025-09-26 | 239.9 | 239.0 | -0.4% |
| 2025-09-19 | 240.7 | 239.7 | -0.4% |
| 2025-09-12 | 255.3 | 238.5 | -6.6% |
| 2025-09-05 | 257.9 | 255.0 | -1.1% |
| 2025-08-29 | 259.2 | 260.0 | +0.3% |
| 2025-08-22 | 247.0 | 259.2 | +4.9% |
| 2025-08-15 | 238.0 | 247.0 | +3.8% |
| 2025-08-08 | 258.1 | 239.2 | -7.3% |
| 2025-08-01 | 280.2 | 255.4 | -8.9% |
| 2025-07-25 | 283.5 | 283.2 | -0.1% |
| 2025-07-18 | 280.7 | 282.4 | +0.6% |
| 2025-07-11 | 303.5 | 281.1 | -7.4% |
| 2025-07-03 | 296.7 | 304.8 | +2.7% |
| 2025-06-27 | 286.0 | 295.5 | +3.3% |
| 2025-06-20 | 314.3 | 285.4 | -9.2% |
| 2025-06-13 | 318.0 | 311.7 | -2.0% |
| 2025-06-06 | 313.6 | 317.7 | +1.3% |
| -0.12 |
| 2017 | 0.02 |
| 2017 | 1.06 |
| 2017 | 2.55 |
| 2017 | -0.14 |
| 2017 | 1.62 |
| 2017 | -4.46 |
| 2017 | 0.43 |
| 2017 | 0.31 |
| 2017 | 2.14 |
| 2017 | 1.64 |
| 2017 | 0.1 |
| 2017 | 1.32 |
| 2017 | -1.26 |
| 2017 | -1.12 |
| 2017 | 1.49 |
| 2017 | 0.3 |
| 2017 | 2.78 |
| 2017 | 0.54 |
| 2017 | 1.78 |
| 2017 | -2.08 |
| 2017 | 0.75 |
| 2017 | 2.17 |
| 2017 | 0.04 |
| 2017 | 2.53 |
| 2017 | 0.45 |
| 2017 | 0.54 |
| 2017 | 1.28 |
| 2017 | 1.55 |
| 2017 | -0.97 |
| 2017 | 2.05 |
| 2017 | 1.4 |
| 2017 | 0.55 |
| 2017 | -0.03 |
| 2018 | 2.72 |
| 2018 | 1.74 |
| 2018 | 0.94 |
| 2018 | 0.83 |
| 2018 | -3.35 |
| 2018 | -1.46 |
| 2018 | 5.17 |
| 2018 | 0.35 |
| 2018 | -3.86 |
| 2018 | 2.76 |
| 2018 | -0.69 |
| 2018 | -8.23 |
| 2018 | 3.02 |
| 2018 | -2.92 |
| 2018 | 1.26 |
| 2018 | 0.63 |
| 2018 | -0.55 |
| 2018 | 0.18 |
| 2018 | 2.7 |
| 2018 | -1.28 |
| 2018 | -0.02 |
| 2018 | 2.54 |
| 2018 | 2.22 |
| 2018 | 1.21 |
| 2018 | -1.46 |
| 2018 | 3.54 |
| 2018 | 1.61 |
| 2018 | 1.87 |
| 2018 | -0.97 |
| 2018 | -2.36 |
| 2018 | -1.15 |
| 2018 | 0.26 |
| 2018 | 2.59 |
| 2018 | 0.33 |
| 2018 | 1.37 |
| 2018 | 0.18 |
| 2018 | 1.05 |
| 2018 | 1.6 |
| 2018 | -1.65 |
| 2018 | 0.05 |
| 2018 | -6.4 |
| 2018 | -0.42 |
| 2018 | -2.3 |
| 2018 | 0.86 |
| 2018 | 4.77 |
| 2018 | 0.29 |
| 2018 | -4.6 |
| 2018 | 3.77 |
| 2018 | -5.13 |
| 2018 | -0.95 |
| 2018 | -11.33 |
| 2018 | 2.37 |
| 2019 | 0.48 |
| 2019 | 3.83 |
| 2019 | 3.92 |
| 2019 | 1.57 |
| 2019 | 2.67 |
| 2019 | 0.38 |
| 2019 | 2.07 |
| 2019 | 1.82 |
| 2019 | 1.32 |
| 2019 | -1.86 |
| 2019 | 2.41 |
| 2019 | -0.91 |
| 2019 | 6.69 |
| 2019 | 1.51 |
| 2019 | 0.55 |
| 2019 | 0.11 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 139.1 | 141.54 | 136.13 | 138.52 | — |
| 2026-07-10 | 141.37 | 142.45 | 134.85 | 135.23 | — |
| 2026-07-09 | 130.94 | 139.1 | 129.5 | 139.06 | — |
| 2026-07-08 | 139.75 | 141.63 | 137.17 | 137.19 | — |
| 2026-07-07 | 140.4 | 143.97 | 140.39 | 142.14 | — |
| 2026-07-06 | 135.96 | 138.11 | 133.5 | 136.96 | — |
| 2026-07-02 | 133.14 | 138.9 | 132.94 | 137.35 | — |
| 2026-07-01 | 126.2 | 133.79 | 126.05 | 131.13 | — |
| 2026-06-30 | 123.26 | 125.47 | 121.78 | 124.44 | — |
| 2026-06-29 | 130.57 | 132.38 | 124.44 | 124.74 | — |
| 2026-06-26 | 126.25 | 129.25 | 125.79 | 128.98 | — |
| 2026-06-25 | 128.35 | 129.8 | 125.68 | 125.82 | — |
| 2026-06-24 | 126.49 | 131.88 | 125.82 | 129.15 | — |
| 2026-06-23 | 124.79 | 127.83 | 124.42 | 127.01 | — |
| 2026-06-22 | 125 | 125.84 | 118.15 | 124.83 | — |
| 2026-06-18 | 126.5 | 134.7 | 125.6 | 127.98 | — |
| 2026-06-17 | 164.9 | 166.87 | 155.93 | 156.01 | — |
| 2026-06-16 | 165.63 | 169.72 | 165.03 | 165.52 | — |
| 2026-06-15 | 167.6 | 172.59 | 165.11 | 165.36 | — |
| 2026-06-12 | 168.43 | 171.77 | 164.66 | 170.28 | — |
| 2026-06-11 | 167.1 | 170.84 | 163.62 | 167.52 | — |
| 2026-06-10 | 170.1 | 173.53 | 167.85 | 170.5 | — |
| 2026-06-09 | 173.46 | 176.36 | 170.35 | 173.47 | — |
| 2026-06-05 | 180.91 | 183 | 176.33 | 178.25 | — |
| 2026-06-04 | 183.68 | 185 | 177.6 | 178.86 | — |
| 2026-06-03 | 183.16 | 183.99 | 176.38 | 177.43 | — |
| 2026-06-02 | 190.69 | 191.9 | 183.41 | 186.22 | — |
| 2026-06-01 | 193.44 | 198 | 189.01 | 196.59 | — |
| 2026-05-29 | 178.63 | 188.24 | 175.44 | 187.07 | — |
| 2026-05-28 | 178.14 | 179.84 | 175.33 | 178.4 | — |
| 2026-05-27 | 177 | 179.61 | 176.04 | 176.36 | — |
| 2026-05-22 | 179.01 | 182.7 | 177.17 | 179.24 | — |
| 2026-05-21 | 176.82 | 178.47 | 173.13 | 177.87 | — |
| 2026-05-20 | 175 | 180.51 | 170.28 | 179.22 | — |
| 2026-05-19 | 180 | 184.79 | 176.17 | 176.8 | — |
| 2026-05-18 | 167.75 | 177.55 | 165.87 | 177.55 | — |
| 2026-05-15 | 167.47 | 169.6 | 164.93 | 168.82 | — |
| 2026-05-14 | 162 | 166.07 | 160.5 | 163.99 | — |
| 2026-05-13 | 167.52 | 168.15 | 155.83 | 159.64 | — |
| 2026-05-12 | 174 | 175 | 169.76 | 169.77 | — |
| 2026-05-11 | 180.49 | 181.19 | 172.22 | 172.35 | — |
| 2026-05-08 | 178.03 | 181.11 | 172.52 | 180.42 | — |
| 2026-05-07 | 176.07 | 180.74 | 175.66 | 180.19 | — |
| 2026-05-06 | 179.5 | 179.5 | 173.52 | 174.57 | — |
| 2026-05-05 | 180.43 | 179.84 | 173.56 | 179.01 | — |
| 2026-05-04 | 179.98 | 182.34 | 177.76 | 180.12 | — |
| 2026-05-01 | 181.3 | 183.9 | 177.07 | 179.83 | — |
| 2026-04-30 | 178.32 | 178.99 | 173.67 | 178.71 | — |
| 2026-04-29 | 176.57 | 180.47 | 175.57 | 180.26 | — |
| 2026-04-28 | 178.6 | 181.32 | 177 | 177.75 | — |
| 2026-04-27 | 178 | 181.8 | 176.63 | 176.97 | — |
| 2026-04-24 | 178.75 | 179.78 | 173.84 | 178.36 | — |
| 2026-04-23 | 181 | 181.39 | 174.87 | 178.28 | — |
| 2026-04-22 | 193.13 | 194.76 | 188.19 | 190.1 | — |
| 2026-04-21 | 195.15 | 199.53 | 193.78 | 194.42 | — |
| 2026-04-20 | 197.23 | 199.58 | 193.98 | 195.06 | — |
| 2026-04-17 | 195.86 | 199.65 | 195.81 | 197.65 | — |
| 2026-04-16 | 196.24 | 196.69 | 191.29 | 194 | — |
| 2026-04-15 | 193.01 | 196.45 | 191.51 | 194 | — |
| 2026-04-14 | 192.72 | 194.3 | 189.53 | 190.37 | — |
| 2026-04-13 | 180.98 | 192.04 | 180.37 | 191.95 | — |
| 2026-04-10 | 185.83 | 185.98 | 177.5 | 179.53 | — |
| 2026-04-09 | 190.74 | 190.74 | 182.38 | 186.03 | — |
| 2026-04-08 | 200.94 | 201.68 | 193.53 | 193.84 | — |
| 2026-04-07 | 198.98 | 200.27 | 196.51 | 197.3 | — |
| 2026-04-06 | 200.96 | 201.71 | 195.34 | 198.95 | — |
| 2026-04-02 | 197.62 | 201.33 | 195.3 | 201.33 | — |
| 2026-04-01 | 197.14 | 198.47 | 192 | 197.06 | — |
| 2026-03-31 | 200 | 201.39 | 195.94 | 198.29 | — |
| 2026-03-30 | 195 | 198.57 | 194.25 | 197.55 | — |
| 2026-03-27 | 195 | 195.54 | 190.27 | 192.6 | — |
| 2026-03-26 | 191.47 | 197.6 | 190.96 | 196.42 | — |
| 2026-03-25 | 195.49 | 197.17 | 188.67 | 192.29 | — |
| 2026-03-24 | 197.57 | 198.48 | 190.65 | 193.54 | — |
| 2026-03-23 | 203.63 | 204.29 | 198.72 | 200.02 | — |
| 2026-03-20 | 203.5 | 207.42 | 198.49 | 199.99 | — |
| 2026-03-19 | 187 | 207.98 | 187 | 203.55 | — |
| 2026-03-18 | 198.75 | 199.78 | 194.27 | 195.15 | — |
| 2026-03-17 | 200.25 | 204.94 | 198.07 | 198.66 | — |
| 2026-03-16 | 197.49 | 200.47 | 195.64 | 199.31 | — |
| 2026-03-13 | 197.34 | 200.41 | 195.07 | 196.65 | — |
| 2026-03-12 | 201 | 205 | 195.48 | 196.05 | — |
| 2026-03-11 | 203.45 | 206.68 | 197.66 | 201.48 | — |
| 2026-03-10 | 208.61 | 208.61 | 199.74 | 201.63 | — |
| 2026-03-09 | 212.84 | 215.65 | 205.83 | 209.36 | — |
| 2026-03-06 | 215.21 | 218.6 | 212 | 215 | — |
| 2026-03-05 | 209.8 | 216.66 | 209.3 | 214 | — |
| 2026-03-04 | 211.8 | 215.54 | 208.61 | 210 | — |
| 2026-03-03 | 203 | 213.25 | 203 | 209.89 | — |
| 2026-03-02 | 205.24 | 209.15 | 204.32 | 205.93 | — |
| 2026-02-27 | 204.17 | 208.86 | 199.26 | 208.72 | — |
| 2026-02-26 | 194 | 207.49 | 193.99 | 207.38 | — |
| 2026-02-25 | 196.36 | 196.82 | 188.73 | 191.5 | — |
| 2026-02-25 | 196.36 | 196.82 | 188.73 | 191.5 | — |
| 2026-02-25 | 196.36 | 196.82 | 188.73 | 191.5 | — |
| 2026-02-24 | 200.54 | 204.3 | 196.09 | 196.73 | — |
| 2026-02-23 | 212.12 | 214.02 | 199.1 | 201.18 | — |
| 2026-02-20 | 213.54 | 218.47 | 211.94 | 215.35 | — |
| 2026-02-19 | 215 | 216.28 | 211.06 | 214.95 | — |
| 2026-02-18 | 219.42 | 224.26 | 217.16 | 223.61 | — |
| 2026-02-17 | 225.62 | 229.11 | 217.33 | 219.89 | — |
| 2026-02-13 | 223.21 | 227.31 | 220.92 | 224.23 | — |
| 2026-02-12 | 230.25 | 230.25 | 215.16 | 222.05 | — |
| 2026-02-11 | 241.92 | 242.31 | 228.83 | 230.43 | — |
| 2026-02-10 | 237.47 | 243.6 | 235 | 240.86 | — |
| 2026-02-09 | 235.59 | 239 | 231.86 | 236.76 | — |
| 2026-02-06 | 232.3 | 241.09 | 232 | 240.62 | — |
| 2026-02-05 | 240.47 | 244.73 | 232.73 | 233.58 | — |
| 2026-02-04 | 237.84 | 245.07 | 231.85 | 241.65 | — |
| 2026-02-03 | 249.44 | 251.55 | 238.14 | 241.21 | — |
| 2026-02-02 | 263.54 | 269.15 | 262.15 | 266.79 | — |
| 2026-01-30 | 261.22 | 264.54 | 259.9 | 263.64 | — |
| 2026-01-29 | 269.47 | 271.2 | 257.37 | 261.22 | — |
| 2026-01-28 | 275.82 | 278.66 | 267.86 | 270.43 | — |
| 2026-01-27 | 280 | 280 | 274.16 | 275.8 | — |
| 2026-01-26 | 283.25 | 284.59 | 276.14 | 280.71 | — |
| 2026-01-23 | 284.34 | 285.94 | 279.68 | 281.07 | — |
| 2026-01-22 | 283.83 | 289 | 283.39 | 285.09 | — |
| 2026-01-21 | 275 | 285.54 | 274.95 | 280.72 | — |
| 2026-01-20 | 282.44 | 287.27 | 272.22 | 272.71 | — |