Historical Stock Price
ETFs Holding ACLS »    ACLS Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/17/2017 $18.15 $18.40 $18.00 $18.35 256.50K
04/18/2017 $18.20 $18.40 $18.05 $18.25 292.10K
04/19/2017 $18.40 $18.90 $18.20 $18.50 200.50K
04/20/2017 $18.65 $18.83 $18.40 $18.70 244.70K
04/21/2017 $18.70 $18.85 $18.50 $18.60 266.90K
Axcelis Technologies designs, manufactures and services ion implantation and other processing equipment used in the fabrication of semiconductor chips. In addition to equipment, Co. provides aftermarket products and services, including used tools, spare parts, equipment upgrades, maintenance services and customer training. Co. provides a line of implanters for all application requirements. Co.'s systems are based on a Purion platform by combining a single wafer end station, enabling unmatched throughput, and a spot beam that ensures that all points across the wafer see the same beam at the same beam angle. Co. also sells dry strip systems for smaller wafers.
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 April 17, 2017, ACLS opened at $18.15, traded as high as $18.40 and as low as $18.00, and closed at $18.35. Trading volume was a total of 256.50K shares. On April 18, 2017, ACLS opened at $18.20, traded as high as $18.40 and as low as $18.05, and closed at $18.25. Trading volume was a total of 292.10K shares. On April 19, 2017, ACLS opened at $18.40, traded as high as $18.90 and as low as $18.20, and closed at $18.50. Trading volume was a total of 200.50K shares. On April 20, 2017, ACLS opened at $18.65, traded as high as $18.83 and as low as $18.40, and closed at $18.70. Trading volume was a total of 244.70K shares. On April 21, 2017, ACLS opened at $18.70, traded as high as $18.85 and as low as $18.50, and closed at $18.60. Trading volume was a total of 266.90K 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: 04/24/2007
End date: 04/21/2017
Start price/share: $30.12
End price/share: $18.60
Dividends collected/share: $0.00
Total return: -38.25%
Average Annual Total Return: -4.71%
Starting investment: $10,000.00
Ending investment: $6,172.67
Years: 10.00
Date Close
04/17/2017$18.35
04/18/2017$18.25
04/19/2017$18.50
04/20/2017$18.70
04/21/2017$18.60
ACLS is categorized under the Technology sector; below are some other companies in the same sector:

ACN Historical Stock Prices
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

ACLS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.