Closing price on 11/21/2023
|
|
Open |
38.00 |
High |
38.20 |
Low |
37.70 |
Volume |
8,600 |
Split-adjusted Price |
36.71 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2023
|
+0.10 / +0.26%
|
38.00
|
38.20
|
37.70
|
38.00
|
38.01
|
36.71
|
8,600
|
|
11/20/2023
|
+0.65 / +1.74%
|
37.10
|
38.00
|
37.00
|
37.90
|
37.78
|
36.61
|
8,600
|
|
11/17/2023
|
-0.70 / -1.84%
|
38.00
|
38.00
|
37.10
|
37.25
|
37.48
|
35.98
|
7,900
|
|
11/16/2023
|
0.00 / 0.00%
|
37.90
|
37.95
|
37.60
|
37.95
|
37.76
|
36.66
|
1,000
|
|
11/15/2023
|
+0.45 / +1.20%
|
38.80
|
38.80
|
37.90
|
37.95
|
38.36
|
36.66
|
5,400
|
|
11/14/2023
|
+0.20 / +0.54%
|
37.30
|
37.70
|
37.30
|
37.50
|
37.49
|
36.22
|
19,600
|
|
11/13/2023
|
-0.70 / -1.84%
|
37.90
|
37.90
|
37.30
|
37.30
|
37.45
|
36.03
|
10,200
|
|
11/10/2023
|
-0.05 / -0.13%
|
38.10
|
38.10
|
37.60
|
38.00
|
37.81
|
36.71
|
97,054
|
|
11/9/2023
|
-0.05 / -0.13%
|
38.10
|
38.10
|
37.60
|
38.05
|
38.06
|
36.75
|
7,400
|
|
11/8/2023
|
+0.30 / +0.79%
|
37.15
|
38.10
|
37.10
|
38.10
|
37.68
|
36.80
|
8,100
|
|
11/7/2023
|
-0.20 / -0.53%
|
37.85
|
38.00
|
37.50
|
37.80
|
37.87
|
36.51
|
146,200
|
|
11/6/2023
|
-0.15 / -0.39%
|
38.15
|
38.15
|
37.15
|
38.00
|
37.28
|
36.71
|
9,300
|
|
11/3/2023
|
-0.15 / -0.39%
|
38.85
|
38.85
|
37.05
|
38.15
|
37.43
|
36.85
|
7,800
|
|
11/2/2023
|
+0.90 / +2.41%
|
38.00
|
38.45
|
37.40
|
38.30
|
38.17
|
37.00
|
8,700
|
|
11/1/2023
|
-0.45 / -1.19%
|
37.00
|
37.70
|
35.85
|
37.40
|
36.39
|
36.13
|
9,600
|
|
10/31/2023
|
-0.15 / -0.39%
|
38.25
|
38.25
|
37.00
|
37.85
|
37.29
|
36.56
|
3,300
|
|
10/30/2023
|
+0.50 / +1.33%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.71
|
200
|
|
10/27/2023
|
-1.45 / -3.72%
|
38.90
|
38.90
|
37.00
|
37.50
|
37.83
|
36.22
|
4,900
|
|
10/26/2023
|
-0.45 / -1.14%
|
39.30
|
39.30
|
37.20
|
38.95
|
38.87
|
37.62
|
124,400
|
|
10/25/2023
|
-0.50 / -1.25%
|
38.00
|
39.40
|
38.00
|
39.40
|
38.44
|
38.06
|
2,200
|
|
10/24/2023
|
+1.20 / +3.10%
|
38.70
|
39.90
|
38.70
|
39.90
|
39.28
|
38.54
|
1,300
|
|
10/23/2023
|
+0.20 / +0.52%
|
38.20
|
38.80
|
37.50
|
38.70
|
38.10
|
37.38
|
2,200
|
|
10/20/2023
|
0.00 / 0.00%
|
38.55
|
38.55
|
38.00
|
38.50
|
38.18
|
37.19
|
2,800
|
|
10/19/2023
|
-0.75 / -1.91%
|
39.10
|
39.10
|
38.25
|
38.50
|
38.54
|
37.19
|
13,300
|
|
10/18/2023
|
-1.15 / -2.85%
|
40.10
|
40.30
|
39.25
|
39.25
|
39.55
|
37.91
|
7,400
|
|
10/17/2023
|
-0.45 / -1.10%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
39.02
|
100
|
|
10/16/2023
|
+0.05 / +0.12%
|
40.80
|
42.45
|
40.30
|
40.85
|
41.95
|
39.46
|
3,400
|
|
10/13/2023
|
-0.15 / -0.37%
|
40.95
|
40.95
|
40.25
|
40.80
|
40.64
|
39.41
|
800
|
|
10/12/2023
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.25
|
40.95
|
40.84
|
39.56
|
8,800
|
|
10/11/2023
|
-0.05 / -0.12%
|
40.50
|
40.95
|
40.50
|
40.95
|
40.87
|
39.56
|
1,100
|
|
|