|
Closing price on 2/10/2022
|
|
| Open |
105.00 |
| High |
106.00 |
| Low |
103.20 |
| Volume |
74,700 |
| Split-adjusted Price |
53.01 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
-1.10 / -1.04%
|
105.00
|
106.00
|
103.20
|
104.50
|
104.70
|
53.01
|
74,700
|
|
|
2/9/2022
|
-0.30 / -0.28%
|
105.60
|
106.60
|
103.50
|
105.80
|
105.60
|
53.67
|
57,400
|
|
|
2/8/2022
|
0.00 / 0.00%
|
105.00
|
106.80
|
105.00
|
105.80
|
106.10
|
53.67
|
72,200
|
|
|
2/7/2022
|
+1.20 / +1.15%
|
104.80
|
106.10
|
102.40
|
106.00
|
105.80
|
53.77
|
92,000
|
|
|
1/28/2022
|
+0.10 / +0.10%
|
104.30
|
105.00
|
102.20
|
104.80
|
104.80
|
53.16
|
112,200
|
|
|
1/27/2022
|
+0.10 / +0.10%
|
103.80
|
105.00
|
102.20
|
104.40
|
104.70
|
52.96
|
44,500
|
|
|
1/26/2022
|
-1.10 / -1.04%
|
104.70
|
105.90
|
102.00
|
104.80
|
104.30
|
53.16
|
60,400
|
|
|
1/25/2022
|
-0.70 / -0.66%
|
104.00
|
106.90
|
102.10
|
104.70
|
105.90
|
53.11
|
49,500
|
|
|
1/24/2022
|
-1.80 / -1.72%
|
104.30
|
105.90
|
103.00
|
103.00
|
105.40
|
52.25
|
42,900
|
|
|
1/21/2022
|
-0.50 / -0.47%
|
104.90
|
105.00
|
102.00
|
104.80
|
104.80
|
53.16
|
75,800
|
|
|
1/20/2022
|
-0.70 / -0.66%
|
105.50
|
105.60
|
103.00
|
104.90
|
105.30
|
53.21
|
61,000
|
|
|
1/19/2022
|
+0.10 / +0.10%
|
105.00
|
105.90
|
104.50
|
104.50
|
105.60
|
53.01
|
60,800
|
|
|
1/18/2022
|
-1.80 / -1.69%
|
106.70
|
106.80
|
100.00
|
104.90
|
104.40
|
53.21
|
98,300
|
|
|
1/17/2022
|
-1.90 / -1.77%
|
107.00
|
107.60
|
102.10
|
105.50
|
106.70
|
53.52
|
36,000
|
|
|
1/14/2022
|
-0.90 / -0.84%
|
107.20
|
107.90
|
105.00
|
106.40
|
107.40
|
53.97
|
52,200
|
|
|
1/13/2022
|
+2.30 / +2.19%
|
105.60
|
108.00
|
105.60
|
107.30
|
107.30
|
54.43
|
195,700
|
|
|
1/12/2022
|
+2.20 / +2.08%
|
104.80
|
107.80
|
100.20
|
107.80
|
105.00
|
54.68
|
279,700
|
|
|
1/11/2022
|
-1.00 / -0.94%
|
106.60
|
106.90
|
100.00
|
105.20
|
105.60
|
53.36
|
58,600
|
|
|
1/10/2022
|
-1.00 / -0.94%
|
106.70
|
106.70
|
103.00
|
105.80
|
106.20
|
53.67
|
104,300
|
|
|
1/7/2022
|
-0.50 / -0.47%
|
107.20
|
107.30
|
105.10
|
106.90
|
106.80
|
54.23
|
102,300
|
|
|
1/6/2022
|
-0.10 / -0.09%
|
108.60
|
108.80
|
105.50
|
107.80
|
107.40
|
54.68
|
103,600
|
|
|
1/5/2022
|
-3.30 / -3.02%
|
109.00
|
109.20
|
105.80
|
105.80
|
107.90
|
53.67
|
44,200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
108.80
|
109.50
|
106.00
|
108.70
|
109.10
|
55.14
|
49,900
|
|
|
12/31/2021
|
+0.20 / +0.18%
|
108.80
|
109.00
|
106.20
|
108.40
|
108.70
|
54.99
|
57,900
|
|
|
12/30/2021
|
-1.30 / -1.19%
|
109.20
|
109.30
|
106.50
|
107.90
|
108.20
|
54.73
|
42,900
|
|
|
12/29/2021
|
-0.50 / -0.46%
|
109.20
|
109.60
|
108.70
|
108.70
|
109.20
|
55.14
|
49,800
|
|
|
12/28/2021
|
-0.70 / -0.64%
|
109.20
|
109.70
|
107.90
|
108.70
|
109.20
|
55.14
|
46,700
|
|
|
12/27/2021
|
+0.20 / +0.18%
|
109.20
|
109.60
|
108.50
|
109.40
|
109.40
|
55.49
|
66,800
|
|
|
12/24/2021
|
0.00 / 0.00%
|
109.00
|
109.60
|
107.00
|
109.20
|
109.20
|
55.39
|
56,800
|
|
|
12/23/2021
|
-1.30 / -1.18%
|
109.00
|
110.00
|
106.00
|
108.60
|
109.20
|
55.09
|
29,600
|
|
|