Closing price on 3/8/2024
|
|
Open |
40.10 |
High |
41.35 |
Low |
40.10 |
Volume |
10,800 |
Split-adjusted Price |
39.47 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2024
|
0.00 / 0.00%
|
40.10
|
41.35
|
40.10
|
40.90
|
40.28
|
39.47
|
10,800
|
|
3/7/2024
|
+0.90 / +2.25%
|
39.80
|
41.45
|
39.80
|
40.90
|
40.25
|
39.47
|
28,700
|
|
3/6/2024
|
-1.20 / -2.91%
|
41.75
|
41.75
|
40.00
|
40.00
|
40.48
|
38.60
|
32,500
|
|
3/5/2024
|
-0.10 / -0.24%
|
41.75
|
41.75
|
40.40
|
41.20
|
41.02
|
39.76
|
23,300
|
|
3/4/2024
|
0.00 / 0.00%
|
42.00
|
42.40
|
41.20
|
41.30
|
41.86
|
39.85
|
71,600
|
|
3/1/2024
|
+1.05 / +2.61%
|
41.75
|
41.75
|
40.50
|
41.30
|
41.12
|
39.85
|
16,900
|
|
2/29/2024
|
-0.70 / -1.71%
|
41.10
|
41.10
|
40.20
|
40.25
|
40.62
|
38.84
|
19,600
|
|
2/28/2024
|
+2.20 / +5.68%
|
39.30
|
41.45
|
39.25
|
40.95
|
40.50
|
39.52
|
59,900
|
|
2/27/2024
|
+0.40 / +1.04%
|
38.35
|
39.35
|
38.35
|
38.75
|
38.82
|
37.39
|
25,400
|
|
2/26/2024
|
+0.35 / +0.92%
|
38.00
|
38.70
|
38.00
|
38.35
|
38.14
|
37.01
|
46,700
|
|
2/23/2024
|
-0.10 / -0.26%
|
38.10
|
38.40
|
38.00
|
38.00
|
38.03
|
36.67
|
45,100
|
|
2/22/2024
|
-0.40 / -1.04%
|
38.00
|
38.45
|
37.90
|
38.10
|
37.99
|
36.77
|
46,900
|
|
2/21/2024
|
+0.40 / +1.05%
|
38.10
|
38.75
|
37.80
|
38.50
|
38.34
|
37.15
|
31,500
|
|
2/20/2024
|
-0.30 / -0.78%
|
38.60
|
38.60
|
38.00
|
38.10
|
38.08
|
36.77
|
41,500
|
|
2/19/2024
|
+0.50 / +1.32%
|
37.65
|
38.45
|
37.65
|
38.40
|
38.07
|
37.06
|
32,700
|
|
2/16/2024
|
+0.10 / +0.26%
|
37.80
|
38.80
|
37.80
|
37.90
|
38.01
|
36.57
|
5,400
|
|
2/15/2024
|
+0.30 / +0.80%
|
37.50
|
38.00
|
37.50
|
37.80
|
37.70
|
36.48
|
11,400
|
|
2/7/2024
|
+0.50 / +1.35%
|
37.20
|
38.50
|
37.20
|
37.50
|
37.47
|
36.19
|
8,400
|
|
2/6/2024
|
-0.30 / -0.80%
|
37.30
|
37.50
|
37.00
|
37.00
|
37.08
|
35.70
|
34,700
|
|
2/5/2024
|
+0.30 / +0.81%
|
37.30
|
37.30
|
36.90
|
37.30
|
37.01
|
35.99
|
30,800
|
|
2/2/2024
|
-0.50 / -1.33%
|
37.60
|
37.60
|
36.80
|
37.00
|
37.01
|
35.70
|
32,600
|
|
2/1/2024
|
+0.50 / +1.35%
|
37.00
|
38.95
|
36.85
|
37.50
|
37.33
|
36.19
|
38,500
|
|
1/31/2024
|
0.00 / 0.00%
|
37.00
|
37.90
|
36.70
|
37.00
|
36.98
|
35.70
|
17,900
|
|
1/30/2024
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.60
|
37.00
|
36.94
|
35.70
|
11,200
|
|
1/29/2024
|
+0.05 / +0.14%
|
36.35
|
37.40
|
36.35
|
37.00
|
36.99
|
35.70
|
3,400
|
|
1/26/2024
|
+0.20 / +0.54%
|
36.80
|
36.95
|
36.20
|
36.95
|
36.71
|
35.66
|
32,300
|
|
1/25/2024
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.70
|
36.75
|
36.95
|
35.46
|
34,800
|
|
1/24/2024
|
-0.10 / -0.27%
|
36.95
|
37.00
|
36.80
|
36.85
|
36.93
|
35.56
|
10,200
|
|
1/23/2024
|
-0.05 / -0.14%
|
37.00
|
37.00
|
36.60
|
36.95
|
36.97
|
35.66
|
8,600
|
|
1/22/2024
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
35.70
|
6,700
|
|
|