|
Closing price on 4/26/2023
|
|
| Open |
40.50 |
| High |
40.70 |
| Low |
39.00 |
| Volume |
6,500 |
| Split-adjusted Price |
33.49 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
+0.20 / +0.50%
|
40.50
|
40.70
|
39.00
|
40.00
|
39.75
|
33.49
|
6,500
|
|
|
4/25/2023
|
-0.50 / -1.24%
|
41.00
|
41.00
|
39.70
|
39.80
|
40.38
|
33.32
|
20,600
|
|
|
4/24/2023
|
+0.30 / +0.75%
|
40.00
|
40.30
|
40.00
|
40.30
|
40.15
|
33.74
|
400
|
|
|
4/21/2023
|
-0.65 / -1.60%
|
39.80
|
40.10
|
39.80
|
40.00
|
40.02
|
33.49
|
2,100
|
|
|
4/20/2023
|
-0.05 / -0.12%
|
40.10
|
40.65
|
39.85
|
40.65
|
40.14
|
34.03
|
8,300
|
|
|
4/19/2023
|
-0.15 / -0.37%
|
40.85
|
40.85
|
40.50
|
40.70
|
40.71
|
34.08
|
900
|
|
|
4/18/2023
|
+0.05 / +0.12%
|
39.65
|
40.90
|
39.65
|
40.85
|
40.55
|
34.20
|
3,300
|
|
|
4/17/2023
|
-0.60 / -1.45%
|
40.10
|
41.10
|
38.55
|
40.80
|
39.80
|
34.16
|
14,400
|
|
|
4/14/2023
|
-0.10 / -0.24%
|
41.50
|
41.50
|
40.30
|
41.40
|
40.73
|
34.66
|
3,100
|
|
|
4/13/2023
|
-0.05 / -0.12%
|
41.55
|
41.60
|
40.00
|
41.50
|
40.95
|
34.75
|
2,400
|
|
|
4/12/2023
|
0.00 / 0.00%
|
41.75
|
41.75
|
41.00
|
41.55
|
41.34
|
34.79
|
4,900
|
|
|
4/11/2023
|
0.00 / 0.00%
|
41.50
|
41.90
|
41.50
|
41.55
|
41.74
|
34.79
|
3,600
|
|
|
4/10/2023
|
+0.65 / +1.59%
|
40.95
|
41.70
|
40.95
|
41.55
|
41.52
|
34.79
|
19,600
|
|
|
4/7/2023
|
+0.05 / +0.12%
|
40.85
|
40.90
|
40.30
|
40.90
|
40.55
|
34.24
|
10,200
|
|
|
4/6/2023
|
+0.05 / +0.12%
|
40.90
|
41.00
|
40.85
|
40.85
|
40.96
|
34.20
|
15,200
|
|
|
4/5/2023
|
0.00 / 0.00%
|
40.55
|
40.80
|
40.55
|
40.80
|
40.60
|
34.16
|
4,500
|
|
|
4/4/2023
|
+0.20 / +0.49%
|
40.60
|
40.80
|
40.55
|
40.80
|
40.67
|
34.16
|
5,500
|
|
|
4/3/2023
|
+0.40 / +1.00%
|
41.00
|
41.00
|
40.50
|
40.60
|
40.66
|
33.99
|
3,400
|
|
|
3/31/2023
|
+0.20 / +0.50%
|
40.90
|
40.90
|
40.20
|
40.20
|
40.84
|
33.66
|
17,500
|
|
|
3/30/2023
|
0.00 / 0.00%
|
40.65
|
41.15
|
39.80
|
40.00
|
40.80
|
33.49
|
20,200
|
|
|
3/29/2023
|
-0.80 / -1.96%
|
40.90
|
41.00
|
40.00
|
40.00
|
40.70
|
33.49
|
38,000
|
|
|
3/28/2023
|
+0.30 / +0.74%
|
40.55
|
40.80
|
40.55
|
40.80
|
40.72
|
34.16
|
3,800
|
|
|
3/27/2023
|
-0.10 / -0.25%
|
40.60
|
40.60
|
40.50
|
40.50
|
40.53
|
33.91
|
1,400
|
|
|
3/24/2023
|
-0.50 / -1.22%
|
41.10
|
41.70
|
40.60
|
40.60
|
41.44
|
33.99
|
24,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
38.50
|
41.50
|
38.50
|
41.10
|
40.49
|
34.41
|
32,200
|
|
|
3/22/2023
|
-0.15 / -0.36%
|
40.20
|
41.90
|
40.10
|
41.10
|
40.95
|
34.41
|
35,900
|
|
|
3/21/2023
|
+1.25 / +3.13%
|
40.00
|
41.75
|
40.00
|
41.25
|
40.87
|
34.54
|
12,500
|
|
|
3/20/2023
|
-0.25 / -0.62%
|
40.20
|
40.40
|
39.00
|
40.00
|
39.77
|
33.49
|
11,900
|
|
|
3/17/2023
|
-0.25 / -0.62%
|
40.55
|
41.00
|
40.25
|
40.25
|
40.92
|
33.70
|
18,500
|
|
|
3/16/2023
|
-0.70 / -1.70%
|
41.20
|
41.20
|
40.50
|
40.50
|
40.59
|
33.91
|
6,600
|
|
|