|
Closing price on 5/20/2025
|
|
| Open |
36.20 |
| High |
36.35 |
| Low |
36.20 |
| Volume |
700 |
| Split-adjusted Price |
35.56 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
-0.05 / -0.14%
|
36.20
|
36.35
|
36.20
|
36.25
|
36.28
|
35.56
|
700
|
|
|
5/19/2025
|
-0.80 / -2.16%
|
37.10
|
37.10
|
36.30
|
36.30
|
37.04
|
35.60
|
6,100
|
|
|
5/16/2025
|
+0.10 / +0.27%
|
37.00
|
37.20
|
37.00
|
37.10
|
37.07
|
36.39
|
1,700
|
|
|
5/15/2025
|
+0.35 / +0.95%
|
36.10
|
37.70
|
36.00
|
37.00
|
36.08
|
36.29
|
63,800
|
|
|
5/14/2025
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.65
|
36.65
|
36.67
|
35.95
|
14,800
|
|
|
5/13/2025
|
+0.05 / +0.14%
|
36.60
|
37.00
|
36.60
|
36.65
|
36.64
|
35.95
|
6,500
|
|
|
5/12/2025
|
-1.10 / -2.92%
|
37.70
|
37.70
|
36.60
|
36.60
|
36.75
|
35.90
|
5,500
|
|
|
5/9/2025
|
+0.40 / +1.07%
|
37.00
|
37.80
|
36.60
|
37.70
|
37.46
|
36.98
|
1,600
|
|
|
5/8/2025
|
+0.35 / +0.95%
|
36.95
|
37.50
|
36.95
|
37.30
|
37.12
|
36.59
|
8,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.95
|
36.95
|
37.00
|
36.24
|
1,400
|
|
|
5/6/2025
|
-0.25 / -0.67%
|
37.00
|
37.00
|
36.60
|
36.95
|
36.83
|
36.24
|
3,400
|
|
|
5/5/2025
|
+1.30 / +3.62%
|
36.05
|
37.50
|
36.05
|
37.20
|
37.08
|
36.49
|
2,900
|
|
|
4/29/2025
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
35.21
|
0
|
|
|
4/28/2025
|
+0.70 / +1.99%
|
35.50
|
36.60
|
35.50
|
35.90
|
35.86
|
35.21
|
1,700
|
|
|
4/25/2025
|
-0.85 / -2.36%
|
36.70
|
36.70
|
35.20
|
35.20
|
35.68
|
34.53
|
2,100
|
|
|
4/24/2025
|
+0.05 / +0.14%
|
36.00
|
36.05
|
36.00
|
36.05
|
36.03
|
35.36
|
1,400
|
|
|
4/23/2025
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.80
|
36.00
|
35.91
|
35.31
|
7,400
|
|
|
4/22/2025
|
-0.10 / -0.28%
|
35.30
|
35.90
|
34.70
|
35.90
|
35.17
|
35.21
|
24,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.10
|
36.00
|
35.75
|
35.31
|
4,600
|
|
|
4/18/2025
|
+1.25 / +3.60%
|
35.55
|
36.00
|
35.55
|
36.00
|
35.74
|
35.31
|
1,700
|
|
|
4/17/2025
|
-1.45 / -4.01%
|
36.00
|
36.00
|
34.75
|
34.75
|
35.29
|
34.08
|
1,800
|
|
|
4/16/2025
|
+0.20 / +0.56%
|
36.45
|
36.45
|
36.20
|
36.20
|
36.33
|
35.51
|
600
|
|
|
4/15/2025
|
-0.20 / -0.55%
|
36.00
|
36.00
|
35.00
|
36.00
|
35.67
|
35.31
|
21,300
|
|
|
4/14/2025
|
-0.60 / -1.63%
|
36.80
|
36.80
|
36.20
|
36.20
|
36.34
|
35.51
|
1,000
|
|
|
4/11/2025
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.00
|
36.80
|
36.12
|
36.10
|
8,900
|
|
|
4/10/2025
|
+2.40 / +6.98%
|
36.80
|
36.80
|
36.60
|
36.80
|
36.79
|
36.10
|
29,400
|
|
|
4/9/2025
|
-0.50 / -1.43%
|
34.90
|
34.90
|
32.60
|
34.40
|
33.57
|
33.74
|
15,800
|
|
|
4/8/2025
|
-1.10 / -3.06%
|
35.95
|
35.95
|
33.50
|
34.90
|
34.11
|
34.23
|
42,400
|
|
|
4/4/2025
|
-0.50 / -1.37%
|
33.95
|
36.45
|
33.95
|
36.00
|
34.64
|
35.31
|
19,200
|
|
|
4/3/2025
|
-2.50 / -6.41%
|
37.45
|
38.35
|
36.30
|
36.50
|
36.38
|
35.80
|
129,300
|
|
|