Historical Stock Price
ACLS historical stock prices picture
Axcelis Technologies (ACLS) has the following price history information. Looking back at ACLS historical stock prices for the last five trading days, on August 12, 2019, ACLS opened at $14.90, traded as high as $15.22 and as low as $14.90, and closed at $15.03. Trading volume was a total of 140.10K shares. On August 13, 2019, ACLS opened at $15.00, traded as high as $15.57 and as low as $15.00, and closed at $15.28. Trading volume was a total of 117.20K shares. On August 14, 2019, ACLS opened at $15.00, traded as high as $15.12 and as low as $14.93, and closed at $15.00. Trading volume was a total of 250.90K shares. On August 15, 2019, ACLS opened at $14.97, traded as high as $15.24 and as low as $14.78, and closed at $14.91. Trading volume was a total of 150.20K shares. On August 16, 2019, ACLS opened at $15.07, traded as high as $15.38 and as low as $15.03, and closed at $15.33. Trading volume was a total of 209.00K shares.

ACLS Historical Stock Prices By Date:

ACLS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Axcelis Technologies shares, starting with a $10,000 purchase of ACLS, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/17/2009
End date: 08/16/2019
Start price/share: $2.16
End price/share: $15.33
Dividends collected/share: $0.00
Total return: 609.72%
Average Annual Total Return: 21.64%
Starting investment: $10,000.00
Ending investment: $70,957.32
Years: 10.00
Date Open High Low Close Volume
08/12/2019 $14.90 $15.22 $14.90 $15.03 140.10K
08/13/2019 $15.00 $15.57 $15.00 $15.28 117.20K
08/14/2019 $15.00 $15.12 $14.93 $15.00 250.90K
08/15/2019 $14.97 $15.24 $14.78 $14.91 150.20K
08/16/2019 $15.07 $15.38 $15.03 $15.33 209.00K
Axcelis Technologies designs, manufactures and services ion implantation and other processing equipment used in the fabrication of semiconductor chips. Co. also provides aftermarket lifecycle products and services, including used tools, spare parts, equipment upgrades, maintenance services and customer training. Co. provides high energy, high current and medium current implanters for all application requirements. Co.'s Purion systems are all based on a common platform which enables a combination of implant purity, precision and productivity by combining a single wafer end station, with a spot beam architecture. Co.'s other products include curing systems, and thermal processing systems.
Date Close
08/12/2019$15.03
08/13/2019$15.28
08/14/2019$15.00
08/15/2019$14.91
08/16/2019$15.33
ACLS is categorized under the Technology sector; below are some other companies in the same sector:

ACTA Historical Stock Prices
ACTS Historical Stock Prices
ACTV Historical Stock Prices
ACXM Historical Stock Prices
ADAT Historical Stock Prices
ADBE Historical Stock Prices
ADI Historical Stock Prices
ADNC Historical Stock Prices
ADP Historical Stock Prices
ADSK Historical Stock Prices

Also explore: ACLS shares outstanding history


ACLS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.