|
Closing price on 11/1/2022
|
|
| Open |
47.00 |
| High |
49.30 |
| Low |
45.25 |
| Volume |
4,700 |
| Split-adjusted Price |
41.28 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
+2.00 / +4.23%
|
47.00
|
49.30
|
45.25
|
49.30
|
46.99
|
41.28
|
4,700
|
|
|
10/31/2022
|
0.00 / 0.00%
|
47.35
|
47.35
|
45.00
|
47.30
|
46.55
|
39.60
|
4,200
|
|
|
10/28/2022
|
-2.60 / -5.21%
|
50.50
|
50.50
|
47.30
|
47.30
|
49.86
|
39.60
|
6,700
|
|
|
10/27/2022
|
+2.55 / +5.39%
|
49.90
|
49.90
|
47.00
|
49.90
|
48.17
|
41.78
|
4,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
44.15
|
47.35
|
44.15
|
47.35
|
44.90
|
39.64
|
600
|
|
|
10/25/2022
|
-3.55 / -6.97%
|
47.40
|
50.00
|
47.35
|
47.35
|
48.34
|
39.64
|
206,950
|
|
|
10/24/2022
|
-3.10 / -5.74%
|
54.10
|
54.10
|
50.50
|
50.90
|
52.60
|
42.62
|
36,500
|
|
|
10/21/2022
|
-2.80 / -4.93%
|
55.40
|
57.40
|
54.00
|
54.00
|
54.44
|
45.21
|
10,800
|
|
|
10/20/2022
|
0.00 / 0.00%
|
57.30
|
57.30
|
56.50
|
56.80
|
56.98
|
47.55
|
4,400
|
|
|
10/19/2022
|
-1.20 / -2.07%
|
58.00
|
58.00
|
56.00
|
56.80
|
56.90
|
47.55
|
6,300
|
|
|
10/18/2022
|
-1.00 / -1.69%
|
60.00
|
60.90
|
57.60
|
58.00
|
59.21
|
48.56
|
23,300
|
|
|
10/17/2022
|
-1.00 / -1.67%
|
60.00
|
60.00
|
57.00
|
59.00
|
58.21
|
49.40
|
49,000
|
|
|
10/14/2022
|
-0.40 / -0.66%
|
61.00
|
61.00
|
59.00
|
60.00
|
59.69
|
50.23
|
64,200
|
|
|
10/13/2022
|
0.00 / 0.00%
|
61.50
|
61.50
|
59.60
|
61.50
|
60.66
|
50.57
|
43,200
|
|
|
10/12/2022
|
+1.90 / +3.19%
|
59.60
|
61.50
|
59.00
|
61.50
|
60.05
|
50.57
|
36,100
|
|
|
10/11/2022
|
-4.40 / -6.88%
|
63.80
|
65.50
|
59.60
|
59.60
|
62.08
|
49.01
|
52,000
|
|
|
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
|
|
|