Closing price on 12/7/2021
|
|
Open |
111.00 |
High |
111.90 |
Low |
109.00 |
Volume |
61,200 |
Split-adjusted Price |
58.68 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2021
|
0.00 / 0.00%
|
111.00
|
111.90
|
109.00
|
111.30
|
110.70
|
58.68
|
61,200
|
|
12/6/2021
|
-3.00 / -2.68%
|
111.50
|
112.00
|
109.00
|
109.00
|
111.30
|
57.47
|
103,500
|
|
12/3/2021
|
0.00 / 0.00%
|
111.50
|
112.80
|
109.00
|
112.30
|
112.00
|
59.21
|
100,800
|
|
12/2/2021
|
-0.50 / -0.45%
|
111.50
|
113.20
|
111.00
|
111.50
|
112.32
|
58.79
|
116,700
|
|
12/1/2021
|
-1.00 / -0.89%
|
111.50
|
112.50
|
111.00
|
111.00
|
112.00
|
58.53
|
67,600
|
|
11/30/2021
|
+1.30 / +1.17%
|
111.00
|
113.00
|
110.80
|
112.00
|
112.00
|
59.05
|
114,700
|
|
11/29/2021
|
-0.40 / -0.36%
|
111.00
|
111.30
|
110.00
|
110.90
|
110.70
|
58.47
|
31,900
|
|
11/26/2021
|
-0.30 / -0.27%
|
111.80
|
111.90
|
110.00
|
111.60
|
111.30
|
58.84
|
75,600
|
|
11/25/2021
|
+0.20 / +0.18%
|
112.00
|
112.50
|
111.10
|
111.90
|
111.90
|
59.00
|
71,700
|
|
11/24/2021
|
0.00 / 0.00%
|
112.00
|
112.30
|
110.80
|
112.00
|
111.70
|
59.05
|
78,300
|
|
11/23/2021
|
-0.10 / -0.09%
|
112.50
|
113.80
|
110.00
|
112.40
|
112.00
|
59.26
|
69,200
|
|
11/22/2021
|
-0.70 / -0.62%
|
112.50
|
113.00
|
111.50
|
111.80
|
112.50
|
58.95
|
52,400
|
|
11/19/2021
|
-1.10 / -0.98%
|
113.00
|
113.00
|
111.50
|
111.50
|
112.50
|
58.79
|
40,000
|
|
11/18/2021
|
+0.10 / +0.09%
|
113.00
|
113.00
|
111.00
|
113.00
|
112.60
|
59.58
|
68,300
|
|
11/17/2021
|
-2.50 / -2.20%
|
113.00
|
114.10
|
111.00
|
111.00
|
112.90
|
58.53
|
121,300
|
|
11/16/2021
|
-1.50 / -1.31%
|
114.70
|
115.30
|
111.10
|
113.20
|
113.50
|
59.69
|
108,200
|
|
11/15/2021
|
+0.30 / +0.26%
|
114.40
|
115.00
|
114.00
|
114.70
|
114.70
|
60.48
|
128,800
|
|
11/12/2021
|
+1.80 / +1.60%
|
112.60
|
115.30
|
112.30
|
114.40
|
114.40
|
60.32
|
177,400
|
|
11/11/2021
|
-1.00 / -0.88%
|
113.00
|
113.60
|
111.20
|
112.40
|
112.60
|
59.26
|
54,100
|
|
11/10/2021
|
+0.10 / +0.09%
|
113.40
|
113.70
|
113.00
|
113.50
|
113.40
|
59.84
|
54,300
|
|
11/9/2021
|
+1.00 / +0.89%
|
112.60
|
113.90
|
112.00
|
113.60
|
113.40
|
59.90
|
43,000
|
|
11/8/2021
|
+0.10 / +0.09%
|
112.20
|
113.00
|
111.00
|
112.30
|
112.64
|
59.21
|
58,500
|
|
11/5/2021
|
+0.30 / +0.27%
|
112.70
|
113.20
|
110.60
|
113.00
|
112.20
|
59.58
|
215,400
|
|
11/4/2021
|
+0.50 / +0.45%
|
112.00
|
113.00
|
111.00
|
112.70
|
112.70
|
59.42
|
64,800
|
|
11/3/2021
|
-1.10 / -0.97%
|
113.50
|
113.50
|
110.00
|
112.60
|
112.20
|
59.37
|
57,800
|
|
11/2/2021
|
-3.40 / -2.91%
|
116.00
|
116.40
|
111.90
|
113.40
|
113.70
|
59.79
|
70,500
|
|
11/1/2021
|
-0.30 / -0.26%
|
117.00
|
117.30
|
115.00
|
116.40
|
116.80
|
61.37
|
48,500
|
|
10/29/2021
|
+0.10 / +0.09%
|
116.40
|
117.00
|
116.00
|
116.50
|
116.70
|
61.43
|
65,100
|
|
10/28/2021
|
+1.90 / +1.65%
|
115.00
|
117.00
|
114.00
|
116.90
|
116.40
|
61.64
|
92,700
|
|
10/27/2021
|
+0.40 / +0.35%
|
114.60
|
115.50
|
113.80
|
115.00
|
115.00
|
60.64
|
79,400
|
|
|