Closing price on 3/21/2023
|
|
Open |
40.00 |
High |
41.75 |
Low |
40.00 |
Volume |
12,500 |
Split-adjusted Price |
35.90 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2023
|
+1.25 / +3.13%
|
40.00
|
41.75
|
40.00
|
41.25
|
40.87
|
35.90
|
12,500
|
|
3/20/2023
|
-0.25 / -0.62%
|
40.20
|
40.40
|
39.00
|
40.00
|
39.77
|
34.81
|
11,900
|
|
3/17/2023
|
-0.25 / -0.62%
|
40.55
|
41.00
|
40.25
|
40.25
|
40.92
|
35.03
|
18,500
|
|
3/16/2023
|
-0.70 / -1.70%
|
41.20
|
41.20
|
40.50
|
40.50
|
40.59
|
35.24
|
6,600
|
|
3/15/2023
|
+0.70 / +1.73%
|
40.50
|
41.20
|
40.50
|
41.20
|
41.03
|
35.85
|
6,500
|
|
3/14/2023
|
-0.40 / -0.98%
|
40.00
|
41.20
|
40.00
|
40.50
|
40.45
|
35.24
|
3,100
|
|
3/13/2023
|
-0.30 / -0.73%
|
41.40
|
41.80
|
40.90
|
40.90
|
41.18
|
35.59
|
8,500
|
|
3/10/2023
|
+0.10 / +0.24%
|
41.20
|
41.30
|
41.20
|
41.20
|
41.22
|
35.85
|
5,500
|
|
3/9/2023
|
-0.75 / -1.79%
|
42.00
|
42.00
|
41.10
|
41.10
|
41.87
|
35.77
|
10,200
|
|
3/8/2023
|
-0.05 / -0.12%
|
41.85
|
41.90
|
41.00
|
41.85
|
41.36
|
36.42
|
7,000
|
|
3/7/2023
|
+0.10 / +0.24%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
36.46
|
5,100
|
|
3/6/2023
|
+0.10 / +0.24%
|
42.40
|
42.60
|
41.80
|
41.80
|
42.20
|
36.38
|
10,300
|
|
3/3/2023
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
36.29
|
1,500
|
|
3/2/2023
|
+0.60 / +1.46%
|
41.20
|
41.90
|
41.20
|
41.70
|
41.58
|
36.29
|
800
|
|
3/1/2023
|
-0.30 / -0.72%
|
41.80
|
41.80
|
41.10
|
41.10
|
41.41
|
35.77
|
8,100
|
|
2/28/2023
|
+0.90 / +2.22%
|
40.70
|
41.90
|
40.70
|
41.40
|
41.33
|
36.03
|
46,500
|
|
2/27/2023
|
0.00 / 0.00%
|
41.00
|
41.50
|
40.50
|
40.50
|
40.70
|
35.24
|
32,200
|
|
2/24/2023
|
-1.20 / -2.88%
|
41.70
|
43.60
|
40.50
|
40.50
|
41.45
|
35.24
|
62,700
|
|
2/23/2023
|
-1.50 / -3.47%
|
43.30
|
43.30
|
41.15
|
41.70
|
42.27
|
36.29
|
52,600
|
|
2/22/2023
|
-1.00 / -2.26%
|
43.00
|
44.00
|
43.00
|
43.20
|
43.49
|
37.59
|
54,400
|
|
2/21/2023
|
-0.10 / -0.23%
|
44.50
|
44.50
|
43.50
|
44.20
|
43.62
|
38.46
|
52,200
|
|
2/20/2023
|
+1.25 / +2.90%
|
43.05
|
44.50
|
43.05
|
44.30
|
43.62
|
38.55
|
58,000
|
|
2/17/2023
|
-0.45 / -1.03%
|
43.50
|
43.90
|
43.05
|
43.05
|
43.61
|
37.46
|
20,700
|
|
2/16/2023
|
0.00 / 0.00%
|
43.40
|
44.00
|
43.00
|
43.50
|
43.33
|
37.86
|
9,600
|
|
2/15/2023
|
-0.10 / -0.23%
|
42.00
|
43.60
|
42.00
|
43.50
|
43.16
|
37.86
|
7,000
|
|
2/14/2023
|
+0.60 / +1.40%
|
43.80
|
43.80
|
43.60
|
43.60
|
43.72
|
37.94
|
2,400
|
|
2/13/2023
|
-1.10 / -2.49%
|
44.10
|
44.10
|
42.00
|
43.00
|
42.18
|
37.42
|
9,200
|
|
2/10/2023
|
-0.90 / -2.00%
|
45.00
|
45.10
|
44.00
|
44.10
|
44.72
|
38.38
|
9,400
|
|
2/9/2023
|
0.00 / 0.00%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.14
|
39.16
|
18,700
|
|
2/8/2023
|
-1.50 / -3.23%
|
46.55
|
46.55
|
44.00
|
45.00
|
45.14
|
39.16
|
16,500
|
|
|