|
Closing price on 10/17/2024
|
|
Open |
41.55 |
High |
43.15 |
Low |
41.00 |
Volume |
12,800 |
Split-adjusted Price |
40.75 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2024
|
0.00 / 0.00%
|
41.55
|
43.15
|
41.00
|
41.55
|
41.69
|
40.75
|
12,800
|
|
10/16/2024
|
-0.35 / -0.84%
|
41.80
|
41.80
|
41.55
|
41.55
|
41.63
|
40.75
|
2,100
|
|
10/15/2024
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.90
|
41.90
|
41.92
|
41.10
|
600
|
|
10/14/2024
|
+0.10 / +0.24%
|
41.85
|
42.00
|
41.85
|
42.00
|
41.97
|
41.20
|
98,800
|
|
10/11/2024
|
0.00 / 0.00%
|
41.65
|
42.00
|
41.15
|
41.90
|
41.47
|
41.10
|
9,500
|
|
10/10/2024
|
-0.05 / -0.12%
|
41.90
|
41.90
|
41.00
|
41.90
|
41.52
|
41.10
|
5,500
|
|
10/9/2024
|
-0.05 / -0.12%
|
42.00
|
42.95
|
41.30
|
41.95
|
41.91
|
41.15
|
8,300
|
|
10/8/2024
|
0.00 / 0.00%
|
42.20
|
42.20
|
41.95
|
42.00
|
41.98
|
41.20
|
4,600
|
|
10/7/2024
|
+0.10 / +0.24%
|
41.90
|
44.15
|
41.20
|
42.00
|
42.62
|
41.20
|
8,700
|
|
10/4/2024
|
+0.40 / +0.96%
|
41.95
|
41.95
|
41.55
|
41.90
|
41.67
|
41.10
|
7,300
|
|
10/3/2024
|
-0.05 / -0.12%
|
41.55
|
41.55
|
41.00
|
41.50
|
41.23
|
40.71
|
7,900
|
|
10/2/2024
|
-0.40 / -0.95%
|
41.50
|
42.25
|
41.50
|
41.55
|
42.10
|
40.75
|
4,300
|
|
10/1/2024
|
0.00 / 0.00%
|
42.00
|
42.35
|
41.50
|
41.95
|
41.69
|
41.15
|
1,755,833
|
|
9/30/2024
|
+0.55 / +1.33%
|
41.40
|
41.95
|
41.40
|
41.95
|
41.78
|
41.15
|
5,700
|
|
9/27/2024
|
-0.55 / -1.31%
|
41.10
|
42.00
|
41.10
|
41.40
|
41.37
|
40.61
|
7,400
|
|
9/26/2024
|
-0.05 / -0.12%
|
42.00
|
42.00
|
41.90
|
41.95
|
41.95
|
41.15
|
10,000
|
|
9/25/2024
|
-0.50 / -1.18%
|
42.50
|
42.80
|
42.00
|
42.00
|
42.23
|
41.20
|
22,100
|
|
9/24/2024
|
+0.45 / +1.07%
|
42.05
|
42.50
|
41.50
|
42.50
|
42.04
|
41.69
|
2,000
|
|
9/23/2024
|
-0.40 / -0.94%
|
41.50
|
42.30
|
41.50
|
42.05
|
41.97
|
41.25
|
10,100
|
|
9/20/2024
|
+0.50 / +1.19%
|
41.95
|
42.50
|
41.55
|
42.45
|
41.71
|
41.64
|
21,100
|
|
9/19/2024
|
0.00 / 0.00%
|
42.35
|
42.35
|
41.80
|
41.95
|
42.16
|
41.15
|
24,500
|
|
9/18/2024
|
0.00 / 0.00%
|
41.50
|
42.00
|
41.50
|
41.95
|
41.92
|
41.15
|
6,200
|
|
9/17/2024
|
-0.15 / -0.36%
|
42.00
|
42.00
|
41.50
|
41.95
|
41.63
|
41.15
|
2,200
|
|
9/16/2024
|
+0.05 / +0.12%
|
42.05
|
42.75
|
41.00
|
42.10
|
41.65
|
41.29
|
14,300
|
|
9/13/2024
|
+1.00 / +2.44%
|
41.00
|
43.00
|
41.00
|
42.05
|
42.07
|
41.25
|
7,400
|
|
9/12/2024
|
-0.20 / -0.48%
|
40.90
|
42.00
|
40.85
|
41.05
|
40.98
|
40.26
|
13,200
|
|
9/11/2024
|
-0.15 / -0.36%
|
41.40
|
42.00
|
41.00
|
41.25
|
41.30
|
40.46
|
3,900
|
|
9/10/2024
|
0.00 / 0.00%
|
41.20
|
41.40
|
41.10
|
41.40
|
41.16
|
40.61
|
7,000
|
|
9/9/2024
|
-0.40 / -0.96%
|
40.85
|
41.80
|
40.85
|
41.40
|
41.21
|
40.61
|
8,400
|
|
9/6/2024
|
+0.10 / +0.24%
|
41.70
|
42.55
|
41.30
|
41.80
|
41.77
|
41.00
|
9,200
|
|
|
|
|
|