Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACLS Historical Stock Prices |
| Preferred Stock Newsletter |
| ACLS Options Chain |
| Stock Message Boards |
Axcelis Technologies (ACLS) has the following price history information. Looking back at ACLS historical stock prices for the last five trading days, on April 12, 2021, ACLS opened at $44.22, traded as high as $44.37 and as low as $42.88, and closed at $43.23. Trading volume was a total of 538.80K shares. On April 13, 2021, ACLS opened at $43.99, traded as high as $44.25 and as low as $42.05, and closed at $43.01. Trading volume was a total of 496.60K shares. On April 14, 2021, ACLS opened at $43.06, traded as high as $44.84 and as low as $43.05, and closed at $43.50. Trading volume was a total of 312.30K shares. On April 15, 2021, ACLS opened at $44.00, traded as high as $45.66 and as low as $43.12, and closed at $44.31. Trading volume was a total of 355.40K shares. On April 16, 2021, ACLS opened at $43.48, traded as high as $43.77 and as low as $41.44, and closed at $42.66. Trading volume was a total of 469.10K shares.
ACLS Historical Stock Prices By Date:
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: | 04/18/2011 | |
| End date: | 04/16/2021 | |
| Start price/share: | $9.00 | |
| End price/share: | $42.66 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 374.00% | |
| Average Annual Total Return: | 16.83% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $47,394.60 | |
| Years: | 10.00 | |
 | |||||
| ACLS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2021 | $44.22 | $44.37 | $42.88 | $43.23 | 538.80K |
| 04/13/2021 | $43.99 | $44.25 | $42.05 | $43.01 | 496.60K |
| 04/14/2021 | $43.06 | $44.84 | $43.05 | $43.50 | 312.30K |
| 04/15/2021 | $44.00 | $45.66 | $43.12 | $44.31 | 355.40K |
| 04/16/2021 | $43.48 | $43.77 | $41.44 | $42.66 | 469.10K |
|
| About Axcelis Technologies |
| 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 spot beam architectures. Co.'s other processing products include curing and thermal processing systems. |
| ACLS Historical Closing Prices | |
| Date | Close |
| 04/12/2021 | $43.23 |
| 04/13/2021 | $43.01 |
| 04/14/2021 | $43.50 |
| 04/15/2021 | $44.31 |
| 04/16/2021 | $42.66 |
| Technology Historical Prices |
| ACLS is categorized under the Technology sector; below are some other companies in the same sector:
ACTA Historical Stock Prices Also explore: ACLS shares outstanding history |
