Closing price on 12/14/2023
|
|
Open |
37.65 |
High |
38.80 |
Low |
36.90 |
Volume |
9,900 |
Split-adjusted Price |
37.44 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2023
|
+1.15 / +3.05%
|
37.65
|
38.80
|
36.90
|
38.80
|
38.15
|
37.44
|
9,900
|
|
12/13/2023
|
+0.10 / +0.27%
|
37.55
|
37.75
|
37.20
|
37.65
|
37.53
|
36.33
|
6,600
|
|
12/12/2023
|
-0.15 / -0.40%
|
37.75
|
37.75
|
37.55
|
37.55
|
37.70
|
36.23
|
1,200
|
|
12/11/2023
|
+0.10 / +0.27%
|
37.60
|
37.75
|
37.60
|
37.70
|
37.69
|
36.38
|
7,500
|
|
12/8/2023
|
+0.10 / +0.27%
|
37.75
|
37.75
|
37.00
|
37.60
|
37.14
|
36.28
|
7,700
|
|
12/7/2023
|
-0.70 / -1.83%
|
38.20
|
38.20
|
37.15
|
37.50
|
37.60
|
36.19
|
5,900
|
|
12/6/2023
|
+0.55 / +1.46%
|
37.65
|
38.25
|
37.65
|
38.20
|
37.89
|
36.86
|
3,500
|
|
12/5/2023
|
-0.55 / -1.44%
|
38.20
|
38.20
|
37.60
|
37.65
|
37.70
|
36.33
|
35,100
|
|
12/4/2023
|
+0.60 / +1.60%
|
38.30
|
38.30
|
37.90
|
38.20
|
38.02
|
36.86
|
5,100
|
|
12/1/2023
|
-0.30 / -0.79%
|
38.30
|
38.30
|
37.60
|
37.60
|
37.74
|
36.28
|
2,500
|
|
11/30/2023
|
+0.60 / +1.58%
|
38.00
|
38.60
|
38.00
|
38.60
|
38.22
|
36.57
|
1,000
|
|
11/29/2023
|
+0.10 / +0.26%
|
38.10
|
39.95
|
38.00
|
38.00
|
38.38
|
36.00
|
8,200
|
|
11/28/2023
|
-1.00 / -2.57%
|
39.20
|
39.30
|
37.90
|
37.90
|
39.01
|
35.91
|
6,400
|
|
11/27/2023
|
+0.40 / +1.04%
|
38.60
|
39.00
|
38.50
|
38.90
|
38.85
|
36.86
|
9,300
|
|
11/24/2023
|
-0.50 / -1.28%
|
39.00
|
39.90
|
38.45
|
38.50
|
38.61
|
36.48
|
6,700
|
|
11/23/2023
|
+0.80 / +2.09%
|
38.20
|
40.15
|
38.20
|
39.00
|
39.12
|
36.95
|
10,300
|
|
11/22/2023
|
+0.20 / +0.53%
|
38.00
|
38.20
|
38.00
|
38.20
|
38.13
|
36.19
|
5,300
|
|
11/21/2023
|
+0.10 / +0.26%
|
38.00
|
38.20
|
37.70
|
38.00
|
38.01
|
36.00
|
8,600
|
|
11/20/2023
|
+0.65 / +1.74%
|
37.10
|
38.00
|
37.00
|
37.90
|
37.78
|
35.91
|
8,600
|
|
11/17/2023
|
-0.70 / -1.84%
|
38.00
|
38.00
|
37.10
|
37.25
|
37.48
|
35.29
|
7,900
|
|
11/16/2023
|
0.00 / 0.00%
|
37.90
|
37.95
|
37.60
|
37.95
|
37.76
|
35.96
|
1,000
|
|
11/15/2023
|
+0.45 / +1.20%
|
38.80
|
38.80
|
37.90
|
37.95
|
38.36
|
35.96
|
5,400
|
|
11/14/2023
|
+0.20 / +0.54%
|
37.30
|
37.70
|
37.30
|
37.50
|
37.49
|
35.53
|
19,600
|
|
11/13/2023
|
-0.70 / -1.84%
|
37.90
|
37.90
|
37.30
|
37.30
|
37.45
|
35.34
|
10,200
|
|
11/10/2023
|
-0.05 / -0.13%
|
38.10
|
38.10
|
37.60
|
38.00
|
37.81
|
36.00
|
97,054
|
|
11/9/2023
|
-0.05 / -0.13%
|
38.10
|
38.10
|
37.60
|
38.05
|
38.06
|
36.05
|
7,400
|
|
11/8/2023
|
+0.30 / +0.79%
|
37.15
|
38.10
|
37.10
|
38.10
|
37.68
|
36.10
|
8,100
|
|
11/7/2023
|
-0.20 / -0.53%
|
37.85
|
38.00
|
37.50
|
37.80
|
37.87
|
35.81
|
146,200
|
|
11/6/2023
|
-0.15 / -0.39%
|
38.15
|
38.15
|
37.15
|
38.00
|
37.28
|
36.00
|
9,300
|
|
11/3/2023
|
-0.15 / -0.39%
|
38.85
|
38.85
|
37.05
|
38.15
|
37.43
|
36.15
|
7,800
|
|
|