|
Closing price on 6/9/2022
|
|
| Open |
72.00 |
| High |
73.50 |
| Low |
72.00 |
| Volume |
120,900 |
| Split-adjusted Price |
59.33 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
+0.90 / +1.25%
|
72.00
|
73.50
|
72.00
|
72.90
|
73.00
|
59.33
|
120,900
|
|
|
6/8/2022
|
+3.10 / +4.47%
|
69.40
|
73.00
|
69.40
|
72.40
|
72.00
|
58.93
|
129,800
|
|
|
6/7/2022
|
+0.30 / +0.43%
|
69.40
|
69.80
|
68.00
|
69.70
|
69.30
|
56.73
|
157,300
|
|
|
6/6/2022
|
+1.50 / +2.21%
|
68.00
|
70.00
|
68.00
|
69.50
|
69.40
|
56.57
|
104,900
|
|
|
6/3/2022
|
0.00 / 0.00%
|
68.50
|
68.90
|
67.00
|
68.90
|
68.00
|
56.08
|
45,400
|
|
|
6/2/2022
|
-0.60 / -0.87%
|
69.00
|
69.40
|
68.10
|
68.60
|
68.90
|
55.83
|
52,900
|
|
|
6/1/2022
|
-0.20 / -0.29%
|
69.00
|
69.80
|
68.00
|
69.10
|
69.20
|
56.24
|
39,800
|
|
|
5/31/2022
|
-0.90 / -1.31%
|
68.00
|
70.00
|
68.00
|
68.00
|
69.30
|
55.35
|
81,100
|
|
|
5/30/2022
|
+0.40 / +0.59%
|
68.10
|
70.00
|
67.50
|
68.50
|
68.90
|
55.75
|
75,400
|
|
|
5/27/2022
|
+0.50 / +0.74%
|
67.00
|
68.50
|
67.00
|
68.20
|
68.10
|
55.51
|
110,000
|
|
|
5/26/2022
|
+0.30 / +0.45%
|
67.40
|
68.30
|
67.40
|
67.70
|
67.70
|
55.10
|
77,800
|
|
|
5/25/2022
|
-0.20 / -0.30%
|
67.50
|
68.00
|
66.00
|
67.30
|
67.40
|
54.78
|
79,900
|
|
|
5/24/2022
|
-1.30 / -1.90%
|
68.00
|
68.30
|
65.00
|
67.00
|
67.50
|
54.53
|
47,400
|
|
|
5/23/2022
|
+0.10 / +0.15%
|
67.90
|
69.60
|
66.20
|
68.00
|
68.30
|
55.35
|
37,300
|
|
|
5/20/2022
|
0.00 / 0.00%
|
67.00
|
68.70
|
67.00
|
67.00
|
67.90
|
54.53
|
63,000
|
|
|
5/19/2022
|
+2.10 / +3.21%
|
65.50
|
68.00
|
63.00
|
67.50
|
67.00
|
54.94
|
51,100
|
|
|
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
|
|
|