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 October 08, 2024, ACLS opened at $98.95, traded as high as $98.95 and as low as $96.72, and closed at $98.50. Trading volume was a total of 580.30K shares. On October 09, 2024, ACLS opened at $98.59, traded as high as $102.05 and as low as $98.15, and closed at $100.15. Trading volume was a total of 377.80K shares. On October 10, 2024, ACLS opened at $98.24, traded as high as $100.17 and as low as $97.50, and closed at $99.33. Trading volume was a total of 364.40K shares. On October 11, 2024, ACLS opened at $98.75, traded as high as $101.87 and as low as $98.37, and closed at $101.18. Trading volume was a total of 399.00K shares. On October 14, 2024, ACLS opened at $101.62, traded as high as $105.39 and as low as $101.62, and closed at $105.10. Trading volume was a total of 705.20K 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: | 10/16/2014 | |
| End date: | 10/14/2024 | |
| Start price/share: | $7.76 | |
| End price/share: | $105.10 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,254.38% | |
| Average Annual Total Return: | 29.76% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $135,431.08 | |
| Years: | 10.00 | |
 | |||||
| ACLS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/08/2024 | $98.95 | $98.95 | $96.72 | $98.50 | 580.30K |
| 10/09/2024 | $98.59 | $102.05 | $98.15 | $100.15 | 377.80K |
| 10/10/2024 | $98.24 | $100.17 | $97.50 | $99.33 | 364.40K |
| 10/11/2024 | $98.75 | $101.87 | $98.37 | $101.18 | 399.00K |
| 10/14/2024 | $101.62 | $105.39 | $101.62 | $105.10 | 705.20K |
|
| 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. Combining a single wafer end station, with spot beam architectures, Purion products enable process control to optimize device performance and yield. |
| ACLS Historical Closing Prices | |
| Date | Close |
| 10/08/2024 | $98.50 |
| 10/09/2024 | $100.15 |
| 10/10/2024 | $99.33 |
| 10/11/2024 | $101.18 |
| 10/14/2024 | $105.10 |
| 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
|
Free ACLS Email Alerts:
ACLS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.