|
Closing price on 2/10/2023
|
|
| Open |
45.00 |
| High |
45.10 |
| Low |
44.00 |
| Volume |
9,400 |
| Split-adjusted Price |
36.92 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2023
|
-0.90 / -2.00%
|
45.00
|
45.10
|
44.00
|
44.10
|
44.72
|
36.92
|
9,400
|
|
|
2/9/2023
|
0.00 / 0.00%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.14
|
37.68
|
18,700
|
|
|
2/8/2023
|
-1.50 / -3.23%
|
46.55
|
46.55
|
44.00
|
45.00
|
45.14
|
37.68
|
16,500
|
|
|
2/7/2023
|
+0.60 / +1.31%
|
46.35
|
46.90
|
46.35
|
46.50
|
46.52
|
38.93
|
26,900
|
|
|
2/6/2023
|
+0.30 / +0.66%
|
45.60
|
45.90
|
45.40
|
45.90
|
45.65
|
38.43
|
5,900
|
|
|
2/3/2023
|
+0.40 / +0.88%
|
45.40
|
45.90
|
44.50
|
45.60
|
45.39
|
38.18
|
18,700
|
|
|
2/2/2023
|
+0.70 / +1.57%
|
45.00
|
45.50
|
44.70
|
45.20
|
45.10
|
37.84
|
21,300
|
|
|
2/1/2023
|
-0.45 / -1.00%
|
44.30
|
45.00
|
44.30
|
44.50
|
44.67
|
37.26
|
31,800
|
|
|
1/31/2023
|
+1.95 / +4.53%
|
45.50
|
45.50
|
43.50
|
44.95
|
44.12
|
37.63
|
58,300
|
|
|
1/30/2023
|
+2.80 / +6.97%
|
40.45
|
43.00
|
40.30
|
43.00
|
41.55
|
36.00
|
33,900
|
|
|
1/27/2023
|
+0.25 / +0.63%
|
41.20
|
41.20
|
40.00
|
40.20
|
40.61
|
33.66
|
11,300
|
|
|
1/19/2023
|
+0.70 / +1.78%
|
39.90
|
40.90
|
39.80
|
39.95
|
39.99
|
33.45
|
22,600
|
|
|
1/18/2023
|
+0.25 / +0.64%
|
39.00
|
39.25
|
39.00
|
39.25
|
39.13
|
32.86
|
9,300
|
|
|
1/17/2023
|
+0.70 / +1.83%
|
38.40
|
39.90
|
38.40
|
39.00
|
39.07
|
32.65
|
8,600
|
|
|
1/16/2023
|
-1.30 / -3.28%
|
39.80
|
39.80
|
38.25
|
38.30
|
38.78
|
32.07
|
13,900
|
|
|
1/13/2023
|
+0.30 / +0.76%
|
39.30
|
40.00
|
38.60
|
39.60
|
39.06
|
33.15
|
7,600
|
|
|
1/12/2023
|
-1.80 / -4.38%
|
41.00
|
41.00
|
39.00
|
39.30
|
39.36
|
32.90
|
29,800
|
|
|
1/11/2023
|
+2.10 / +5.38%
|
37.40
|
41.50
|
37.40
|
41.10
|
40.04
|
34.41
|
23,100
|
|
|
1/10/2023
|
+0.10 / +0.26%
|
38.15
|
40.45
|
38.15
|
39.00
|
39.71
|
32.65
|
29,200
|
|
|
1/9/2023
|
+1.20 / +3.18%
|
39.85
|
40.00
|
38.40
|
38.90
|
39.44
|
32.57
|
23,500
|
|
|
1/6/2023
|
+1.30 / +3.57%
|
36.45
|
37.70
|
36.45
|
37.70
|
36.96
|
31.56
|
43,800
|
|
|
1/5/2023
|
+0.80 / +2.25%
|
36.00
|
36.45
|
36.00
|
36.40
|
36.16
|
30.48
|
18,500
|
|
|
1/4/2023
|
-0.85 / -2.33%
|
37.50
|
37.50
|
35.50
|
35.60
|
36.50
|
29.81
|
29,900
|
|
|
1/3/2023
|
+1.05 / +2.97%
|
35.95
|
36.45
|
35.45
|
36.45
|
35.86
|
30.52
|
32,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
35.40
|
35.60
|
35.30
|
35.40
|
35.41
|
29.64
|
8,800
|
|
|
12/29/2022
|
-0.10 / -0.28%
|
35.50
|
35.60
|
35.25
|
35.40
|
35.34
|
29.64
|
4,700
|
|
|
12/28/2022
|
+0.20 / +0.57%
|
36.40
|
36.40
|
35.30
|
35.50
|
35.58
|
29.72
|
26,100
|
|
|
12/27/2022
|
-0.10 / -0.28%
|
35.50
|
35.60
|
35.30
|
35.30
|
35.46
|
29.55
|
14,200
|
|
|
12/26/2022
|
+0.40 / +1.14%
|
35.50
|
35.70
|
35.20
|
35.40
|
35.47
|
29.64
|
32,000
|
|
|
12/23/2022
|
-0.40 / -1.13%
|
35.40
|
35.40
|
34.20
|
35.00
|
34.95
|
29.30
|
12,800
|
|
|