# Price History for ACT

> End-of-day price history, dividends, and splits for ACT.

Data as of Nov 9, 2026 (end of day).

## ACT quote

| Field | Value |
|---|---|
| Last | 46.71 |
| Change | +0.28 |
| Open | 46.34 |
| Previous | 46.43 |
| High | 46.82 |
| Low | 45.67 |
| Bid | - |
| Ask | - |
| Volume | 297,187 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 24.7% |
| Hist Vol | 22.6% |
| Opt Volume | 25 |
| Open Int | 626 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/ACT.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 46.34 | 46.82 | 45.67 | 46.71 | +0.28 | 297,187 | 25 | 0.247 | 0.226 |
| Nov 6, 2026 | 46.91 | 46.91 | 45.66 | 46.43 | -1.34 | 434,264 | 3 | 0.231 | 0.227 |
| Nov 5, 2026 | 47.71 | 50.50 | 47.61 | 47.77 | -0.47 | 481,284 | 125 | 0.334 | 0.226 |
| Nov 4, 2026 | 48.23 | 48.72 | 47.53 | 48.24 | +0.74 | 415,691 | 3 | 0.329 | 0.226 |
| Nov 3, 2026 | 48.15 | 48.40 | 47.46 | 47.50 | -0.65 | 491,731 | 6 | 0.381 | 0.226 |
| Nov 2, 2026 | 47.39 | 48.34 | 47.23 | 48.15 | +0.97 | 388,998 | 22 | 0.273 | 0.226 |
| Oct 30, 2026 | 47.65 | 47.80 | 46.87 | 47.18 | -0.88 | 363,598 | 8 | 0.280 | 0.225 |
| Oct 29, 2026 | 48.32 | 48.58 | 47.82 | 48.06 | +0.29 | 325,543 | 47 | 0.282 | 0.224 |
| Oct 28, 2026 | 47.95 | 48.14 | 47.39 | 47.77 | -0.30 | 1,159,537 | 7 | 0.283 | 0.225 |
| Oct 27, 2026 | 48.61 | 48.61 | 48.02 | 48.07 | -0.22 | 408,865 | 103 | 0.320 | 0.225 |
| Oct 26, 2026 | 48.03 | 48.67 | 48.03 | 48.29 | +0.40 | 331,725 | 220 | 0.335 | 0.226 |
| Oct 23, 2026 | 46.92 | 48.47 | 46.58 | 47.89 | +0.97 | 722,830 | 1,500 | 0.345 | 0.226 |
| Oct 22, 2026 | 46.03 | 47.75 | 45.74 | 46.92 | +1.27 | 380,588 | 24 | 0.000 | 0.226 |
| Oct 21, 2026 | 47.18 | 47.18 | 44.97 | 45.65 | -1.20 | 480,955 | 26 | 0.300 | 0.224 |
| Oct 20, 2026 | 46.57 | 47.14 | 46.46 | 46.85 | +0.67 | 285,532 | 0 | 0.000 | 0.223 |
| Oct 19, 2026 | 46.37 | 46.91 | 45.86 | 46.18 | -0.10 | 313,299 | 12 | 0.247 | 0.222 |
| Oct 16, 2026 | 45.78 | 46.36 | 45.49 | 46.28 | +0.61 | 395,907 | 1 | 0.396 | 0.223 |
| Oct 15, 2026 | 45.92 | 46.37 | 45.52 | 45.67 | +0.46 | 358,116 | 2 | 0.000 | 0.223 |
| Oct 14, 2026 | 44.62 | 45.24 | 44.06 | 45.21 | +0.28 | 453,474 | 0 | 0.000 | 0.223 |
| Oct 13, 2026 | 45.33 | 45.39 | 44.56 | 44.93 | +0.03 | 465,072 | 3 | 0.316 | 0.224 |
| Oct 12, 2026 | 45.41 | 45.56 | 44.87 | 44.90 | -1.07 | 310,263 | 0 | 0.000 | 0.224 |
| Oct 9, 2026 | 46.58 | 46.69 | 45.50 | 45.97 | -0.67 | 249,476 | 0 | 0.000 | 0.223 |
| Oct 8, 2026 | 45.61 | 46.73 | 45.61 | 46.64 | +0.82 | 261,167 | 1 | 0.000 | 0.223 |
| Oct 7, 2026 | 46.05 | 46.32 | 45.72 | 45.82 | -0.50 | 256,668 | 1 | 0.194 | 0.222 |
| Oct 6, 2026 | 45.99 | 46.45 | 45.99 | 46.32 | +0.45 | 277,753 | 3 | 0.000 | 0.222 |
| Oct 5, 2026 | 45.63 | 46.34 | 45.23 | 45.87 | +0.61 | 454,169 | 1 | 0.379 | 0.223 |
| Oct 2, 2026 | 44.23 | 45.61 | 44.00 | 45.26 | +0.00 | 427,012 | 3 | 0.310 | 0.222 |
| Oct 1, 2026 | 43.13 | 44.37 | 43.13 | 44.15 | +0.89 | 604,902 | 2 | 0.386 | 0.224 |
| Sep 30, 2026 | 46.46 | 46.59 | 42.83 | 43.26 | -3.18 | 886,762 | 61 | 0.442 | 0.224 |
| Sep 29, 2026 | 46.87 | 46.87 | 46.08 | 46.44 | -0.50 | 322,703 | 0 | 0.000 | 0.212 |
| Sep 28, 2026 | 46.97 | 47.06 | 46.33 | 46.94 | -0.03 | 286,161 | 0 | 0.000 | 0.212 |
| Sep 25, 2026 | 47.31 | 47.50 | 46.51 | 46.97 | -0.28 | 258,113 | 0 | 0.000 | 0.212 |
| Sep 24, 2026 | 48.00 | 48.41 | 47.17 | 47.25 | -0.50 | 378,082 | 5 | 0.237 | 0.212 |
| Sep 23, 2026 | 47.46 | 47.86 | 46.97 | 47.75 | +0.14 | 313,560 | 7 | 0.232 | 0.212 |
| Sep 22, 2026 | 48.05 | 48.43 | 47.56 | 47.61 | -0.44 | 307,690 | 1 | 0.283 | 0.212 |
| Sep 21, 2026 | 48.71 | 49.03 | 48.01 | 48.05 | -0.40 | 246,383 | 10 | 0.258 | 0.211 |
| Sep 18, 2026 | 48.16 | 48.64 | 47.89 | 48.45 | -0.03 | 1,097,324 | 0 | 0.000 | 0.211 |
| Sep 17, 2026 | 49.01 | 49.22 | 48.47 | 48.48 | -0.45 | 305,125 | 23 | 0.282 | 0.212 |
| Sep 16, 2026 | 49.61 | 49.61 | 48.41 | 48.93 | -0.55 | 460,360 | 19 | 0.000 | 0.212 |
| Sep 15, 2026 | 49.88 | 50.05 | 47.85 | 49.48 | -0.59 | 1,189,113 | 81 | 0.188 | 0.212 |
| Sep 14, 2026 | 49.64 | 50.20 | 49.56 | 50.07 | +0.55 | 353,066 | 1,362 | 0.258 | 0.212 |
| Sep 11, 2026 | 49.91 | 50.00 | 49.20 | 49.52 | +0.02 | 257,803 | 6 | 0.000 | 0.212 |
| Sep 10, 2026 | 49.76 | 49.80 | 49.00 | 49.50 | -0.05 | 365,613 | 2 | 0.220 | 0.212 |
| Sep 9, 2026 | 49.30 | 49.66 | 48.54 | 49.55 | +0.25 | 308,419 | 20 | 0.000 | 0.213 |
| Sep 8, 2026 | 48.92 | 49.60 | 48.56 | 49.30 | +0.00 | 301,796 | 0 | 0.000 | 0.213 |
| Sep 4, 2026 | 49.15 | 49.76 | 49.04 | 49.27 | -0.24 | 543,551 | 4 | 0.494 | 0.212 |
| Sep 3, 2026 | 49.11 | 49.93 | 48.97 | 49.51 | +0.79 | 621,263 | 29 | 0.179 | 0.213 |
| Sep 2, 2026 | 48.65 | 49.07 | 48.51 | 48.72 | +0.29 | 379,558 | 0 | 0.000 | 0.212 |
| Sep 1, 2026 | 48.48 | 48.87 | 48.29 | 48.43 | +0.23 | 262,220 | 1 | 0.362 | 0.212 |
| Aug 31, 2026 | 49.07 | 49.14 | 48.15 | 48.20 | -0.87 | 245,972 | 1 | 0.356 | 0.213 |
| Aug 28, 2026 | 49.33 | 49.52 | 48.99 | 49.07 | +0.03 | 217,071 | 0 | 0.000 | 0.212 |
| Aug 27, 2026 | 48.83 | 49.35 | 48.47 | 49.04 | -0.17 | 201,435 | 3 | 0.203 | 0.213 |
| Aug 26, 2026 | 49.63 | 49.81 | 49.01 | 49.21 | -0.36 | 241,281 | 10 | 0.225 | 0.213 |
| Aug 25, 2026 | 49.64 | 49.71 | 49.20 | 49.57 | -0.15 | 208,221 | 36 | 0.219 | 0.212 |
| Aug 24, 2026 | 49.30 | 50.18 | 49.27 | 49.72 | +0.53 | 999,547 | 31 | 0.242 | 0.213 |
| Aug 21, 2026 | 49.27 | 49.72 | 49.11 | 49.19 | +0.07 | 234,581 | 0 | 0.000 | 0.215 |
| Aug 20, 2026 | 49.00 | 49.59 | 49.00 | 49.12 | -0.59 | 251,004 | 49 | 0.251 | 0.215 |
| Aug 19, 2026 | 50.30 | 50.48 | 49.69 | 49.71 | -0.33 | 215,845 | 7 | 0.000 | 0.214 |
| Aug 18, 2026 | 50.04 | 50.56 | 50.01 | 50.04 | +0.26 | 218,623 | 2 | 0.000 | 0.214 |
| Aug 17, 2026 | 49.94 | 50.04 | 49.50 | 49.78 | -0.16 | 261,680 | 10 | 0.217 | 0.215 |
| Aug 14, 2026 | 49.79 | 50.26 | 49.79 | 49.94 | +0.16 | 182,200 | 21 | 0.303 | 0.216 |
| Aug 13, 2026 | 49.68 | 49.93 | 49.41 | 49.78 | +0.40 | 263,228 | 0 | 0.000 | 0.216 |
| Aug 12, 2026 | 48.95 | 49.68 | 48.95 | 49.38 | +0.26 | 297,554 | 2 | 0.220 | 0.216 |
| Aug 11, 2026 | 48.52 | 49.48 | 48.46 | 49.12 | +0.62 | 332,003 | 13 | 0.224 | 0.216 |
| Aug 10, 2026 | 48.68 | 49.32 | 48.35 | 48.50 | -0.46 | 440,646 | 26 | 0.262 | 0.216 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for ACT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ACT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ACT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ACT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ACT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ACT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ACT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ACT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ACT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt