|
Closing price on 5/18/2022
|
|
Open |
64.80 |
High |
66.50 |
Low |
64.00 |
Volume |
46,200 |
Split-adjusted Price |
54.13 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2022
|
+1.70 / +2.62%
|
64.80
|
66.50
|
64.00
|
66.50
|
65.40
|
54.13
|
46,200
|
|
5/17/2022
|
+1.70 / +2.64%
|
64.00
|
66.00
|
64.00
|
66.00
|
64.80
|
53.72
|
46,000
|
|
5/16/2022
|
+1.40 / +2.23%
|
62.80
|
65.00
|
62.80
|
64.30
|
64.30
|
52.33
|
46,200
|
|
5/13/2022
|
-0.90 / -1.37%
|
65.00
|
66.50
|
60.00
|
64.60
|
62.90
|
52.58
|
44,000
|
|
5/12/2022
|
+1.30 / +1.98%
|
64.00
|
68.00
|
63.00
|
67.00
|
65.50
|
54.53
|
58,800
|
|
5/11/2022
|
+1.30 / +2.00%
|
64.00
|
66.80
|
64.00
|
66.30
|
65.70
|
53.96
|
32,700
|
|
5/10/2022
|
-3.10 / -4.55%
|
68.10
|
69.00
|
64.00
|
65.00
|
65.00
|
52.90
|
46,000
|
|
5/9/2022
|
-5.80 / -8.09%
|
71.00
|
72.00
|
65.00
|
65.90
|
68.10
|
53.64
|
42,700
|
|
5/6/2022
|
-0.50 / -0.69%
|
70.50
|
73.00
|
70.50
|
71.80
|
71.70
|
58.44
|
34,100
|
|
5/5/2022
|
+1.90 / +2.69%
|
70.00
|
76.00
|
70.00
|
72.60
|
72.30
|
59.09
|
32,200
|
|
5/4/2022
|
+1.00 / +1.43%
|
69.80
|
72.00
|
69.80
|
70.80
|
70.70
|
57.62
|
45,100
|
|
4/29/2022
|
+1.90 / +2.75%
|
69.00
|
70.90
|
68.80
|
70.90
|
69.80
|
57.71
|
28,200
|
|
4/28/2022
|
0.00 / 0.00%
|
68.80
|
69.30
|
68.80
|
69.30
|
69.00
|
56.40
|
25,700
|
|
4/27/2022
|
-1.30 / -1.84%
|
69.10
|
70.90
|
68.10
|
69.30
|
69.30
|
56.40
|
28,700
|
|
4/26/2022
|
-1.20 / -1.71%
|
72.00
|
74.00
|
68.00
|
69.00
|
70.60
|
56.16
|
45,200
|
|
4/25/2022
|
-3.30 / -4.47%
|
73.80
|
73.80
|
68.10
|
70.50
|
70.20
|
57.38
|
49,200
|
|
4/22/2022
|
0.00 / 0.00%
|
73.70
|
74.50
|
72.50
|
73.70
|
73.80
|
59.99
|
106,900
|
|
4/21/2022
|
-0.40 / -0.54%
|
72.90
|
76.10
|
72.60
|
73.50
|
73.70
|
59.82
|
93,800
|
|
4/20/2022
|
-1.40 / -1.86%
|
75.50
|
75.50
|
71.20
|
73.90
|
73.90
|
60.15
|
102,800
|
|
4/19/2022
|
+1.10 / +1.49%
|
74.00
|
76.00
|
73.90
|
75.00
|
75.30
|
61.04
|
114,600
|
|
4/18/2022
|
+0.10 / +0.14%
|
73.80
|
74.30
|
73.50
|
73.90
|
73.90
|
60.15
|
148,100
|
|
4/15/2022
|
+2.10 / +2.90%
|
72.40
|
75.00
|
72.40
|
74.50
|
73.80
|
60.64
|
141,400
|
|
4/14/2022
|
+2.40 / +3.36%
|
71.00
|
73.90
|
70.60
|
73.90
|
72.40
|
60.15
|
153,700
|
|
4/13/2022
|
-1.30 / -1.77%
|
73.50
|
76.00
|
69.00
|
72.00
|
71.50
|
58.60
|
100,700
|
|
4/12/2022
|
-0.70 / -0.63%
|
111.90
|
112.30
|
108.00
|
111.00
|
109.90
|
60.26
|
100,900
|
|
4/8/2022
|
-1.00 / -0.89%
|
112.90
|
114.00
|
108.50
|
111.90
|
111.70
|
60.75
|
90,000
|
|
4/7/2022
|
+1.40 / +1.25%
|
112.90
|
114.00
|
111.60
|
113.00
|
112.90
|
61.34
|
112,300
|
|
4/6/2022
|
+8.10 / +7.65%
|
107.80
|
114.50
|
107.80
|
114.00
|
111.60
|
61.89
|
258,300
|
|
4/5/2022
|
+4.40 / +4.23%
|
104.00
|
108.50
|
103.50
|
108.40
|
105.90
|
58.85
|
227,500
|
|
4/4/2022
|
+0.60 / +0.58%
|
104.00
|
104.50
|
103.50
|
103.80
|
104.00
|
56.35
|
100,200
|
|
|
|
|
|