|
Closing price on 10/10/2022
|
|
| Open |
67.70 |
| High |
67.90 |
| Low |
61.00 |
| Volume |
148,700 |
| Split-adjusted Price |
52.62 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
-3.30 / -4.90%
|
67.70
|
67.90
|
61.00
|
64.00
|
65.37
|
52.62
|
148,700
|
|
|
9/27/2022
|
+0.10 / +0.15%
|
60.10
|
68.90
|
60.10
|
68.90
|
68.50
|
56.65
|
260,700
|
|
|
9/26/2022
|
-0.20 / -0.29%
|
69.00
|
69.10
|
68.30
|
68.80
|
68.80
|
56.57
|
99,300
|
|
|
9/23/2022
|
+0.10 / +0.15%
|
69.20
|
69.20
|
68.60
|
68.90
|
69.00
|
56.65
|
97,500
|
|
|
9/22/2022
|
+0.10 / +0.15%
|
69.00
|
69.00
|
68.30
|
69.00
|
68.80
|
56.74
|
229,300
|
|
|
9/21/2022
|
-0.20 / -0.29%
|
69.10
|
69.40
|
68.50
|
68.90
|
68.90
|
56.65
|
97,700
|
|
|
9/20/2022
|
-0.10 / -0.14%
|
69.20
|
69.50
|
68.50
|
69.10
|
69.10
|
56.82
|
88,300
|
|
|
9/19/2022
|
+0.10 / +0.14%
|
68.90
|
69.70
|
68.50
|
69.10
|
69.20
|
56.82
|
96,900
|
|
|
9/16/2022
|
-0.20 / -0.29%
|
69.30
|
69.30
|
68.50
|
69.00
|
69.00
|
56.74
|
89,700
|
|
|
9/15/2022
|
-0.20 / -0.29%
|
69.40
|
69.40
|
69.00
|
69.20
|
69.20
|
56.90
|
102,100
|
|
|
9/14/2022
|
-0.30 / -0.43%
|
69.50
|
69.80
|
69.00
|
69.20
|
69.40
|
56.90
|
101,400
|
|
|
9/13/2022
|
+0.50 / +0.72%
|
69.00
|
69.80
|
69.00
|
69.50
|
69.50
|
57.15
|
112,100
|
|
|
9/12/2022
|
+0.50 / +0.73%
|
68.80
|
69.30
|
68.80
|
69.30
|
69.00
|
56.98
|
132,600
|
|
|
9/9/2022
|
-0.20 / -0.29%
|
68.90
|
69.00
|
68.10
|
68.50
|
68.80
|
56.32
|
94,700
|
|
|
9/8/2022
|
+0.20 / +0.29%
|
68.70
|
69.00
|
68.30
|
68.80
|
68.70
|
56.57
|
132,600
|
|
|
9/7/2022
|
-0.90 / -1.30%
|
69.20
|
69.30
|
68.00
|
68.40
|
68.60
|
56.24
|
75,700
|
|
|
9/6/2022
|
-0.40 / -0.58%
|
69.50
|
69.80
|
68.80
|
69.00
|
69.30
|
56.74
|
102,900
|
|
|
9/5/2022
|
+1.60 / +2.37%
|
67.60
|
70.50
|
67.60
|
69.00
|
69.40
|
56.74
|
124,800
|
|
|
8/31/2022
|
+0.30 / +0.45%
|
67.30
|
67.70
|
67.00
|
67.50
|
67.40
|
55.50
|
128,700
|
|
|
8/30/2022
|
+0.80 / +1.20%
|
67.20
|
67.70
|
66.50
|
67.20
|
67.20
|
55.26
|
141,400
|
|
|
8/29/2022
|
+1.00 / +1.52%
|
66.30
|
67.00
|
65.50
|
67.00
|
66.40
|
55.09
|
96,300
|
|
|
8/26/2022
|
+0.70 / +1.07%
|
65.70
|
66.50
|
65.60
|
66.30
|
66.00
|
54.52
|
103,100
|
|
|
8/25/2022
|
+0.90 / +1.38%
|
65.50
|
65.90
|
65.00
|
65.90
|
65.60
|
54.19
|
95,100
|
|
|
8/24/2022
|
+1.20 / +1.85%
|
65.10
|
66.00
|
64.50
|
65.90
|
65.00
|
54.19
|
117,700
|
|
|
8/23/2022
|
+0.60 / +0.92%
|
64.70
|
65.60
|
64.50
|
65.60
|
64.70
|
53.94
|
74,900
|
|
|
8/22/2022
|
-0.20 / -0.31%
|
64.90
|
65.40
|
64.70
|
64.80
|
65.00
|
53.28
|
52,000
|
|
|
8/19/2022
|
-0.10 / -0.15%
|
64.90
|
65.20
|
64.50
|
65.00
|
65.00
|
53.45
|
116,200
|
|
|
8/18/2022
|
+0.20 / +0.31%
|
65.20
|
65.30
|
64.70
|
65.30
|
65.10
|
53.69
|
99,700
|
|
|
8/17/2022
|
+0.20 / +0.31%
|
64.90
|
65.40
|
64.60
|
65.20
|
65.10
|
53.61
|
103,100
|
|
|
8/16/2022
|
-0.80 / -1.22%
|
65.70
|
65.70
|
64.70
|
64.90
|
65.00
|
53.36
|
95,500
|
|
|