|
Closing price on 7/18/2024
|
|
| Open |
46.10 |
| High |
46.45 |
| Low |
45.35 |
| Volume |
14,400 |
| Split-adjusted Price |
44.73 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+0.10 / +0.22%
|
46.10
|
46.45
|
45.35
|
45.60
|
45.62
|
44.73
|
14,400
|
|
|
7/17/2024
|
-1.50 / -3.19%
|
47.35
|
47.75
|
45.50
|
45.50
|
46.39
|
44.63
|
86,500
|
|
|
7/16/2024
|
-0.75 / -1.57%
|
47.75
|
47.90
|
46.80
|
47.00
|
47.49
|
46.10
|
43,000
|
|
|
7/15/2024
|
+0.70 / +1.49%
|
47.05
|
47.95
|
47.05
|
47.75
|
47.87
|
46.84
|
14,000
|
|
|
7/12/2024
|
-0.85 / -1.77%
|
47.90
|
47.95
|
47.00
|
47.05
|
47.32
|
46.15
|
26,100
|
|
|
7/11/2024
|
-0.05 / -0.10%
|
49.00
|
49.00
|
47.00
|
47.90
|
48.04
|
46.98
|
36,400
|
|
|
7/10/2024
|
+0.10 / +0.21%
|
47.00
|
48.00
|
46.90
|
47.95
|
47.65
|
47.03
|
31,500
|
|
|
7/9/2024
|
+0.35 / +0.74%
|
46.60
|
48.00
|
46.60
|
47.85
|
47.33
|
46.93
|
21,200
|
|
|
7/8/2024
|
-0.50 / -1.04%
|
47.70
|
47.90
|
45.00
|
47.50
|
46.52
|
46.59
|
59,400
|
|
|
7/5/2024
|
-0.60 / -1.23%
|
48.60
|
49.00
|
47.20
|
48.00
|
48.46
|
47.08
|
16,800
|
|
|
7/4/2024
|
+1.10 / +2.32%
|
47.50
|
49.45
|
47.50
|
48.60
|
48.76
|
47.67
|
32,600
|
|
|
7/3/2024
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.50
|
47.50
|
47.68
|
46.59
|
17,200
|
|
|
7/2/2024
|
+0.55 / +1.17%
|
47.15
|
48.00
|
47.00
|
47.70
|
47.74
|
46.79
|
31,900
|
|
|
7/1/2024
|
+0.45 / +0.96%
|
46.60
|
47.90
|
46.30
|
47.15
|
47.47
|
46.25
|
23,500
|
|
|
6/28/2024
|
-1.55 / -3.21%
|
48.25
|
48.80
|
46.65
|
46.70
|
47.01
|
45.81
|
19,100
|
|
|
6/27/2024
|
-0.75 / -1.53%
|
48.00
|
48.90
|
48.00
|
48.25
|
48.30
|
47.33
|
11,400
|
|
|
6/26/2024
|
+3.00 / +6.52%
|
46.05
|
49.20
|
46.00
|
49.00
|
48.33
|
48.06
|
72,400
|
|
|
6/25/2024
|
-1.20 / -2.54%
|
46.50
|
47.20
|
45.75
|
46.00
|
46.11
|
45.12
|
33,400
|
|
|
6/24/2024
|
-1.40 / -2.88%
|
48.65
|
48.85
|
46.50
|
47.20
|
47.35
|
46.30
|
37,200
|
|
|
6/21/2024
|
-1.40 / -2.76%
|
49.60
|
50.80
|
49.30
|
49.40
|
49.72
|
47.67
|
58,500
|
|
|
6/20/2024
|
-0.50 / -0.97%
|
51.30
|
51.80
|
49.50
|
50.80
|
50.28
|
49.02
|
32,800
|
|
|
6/19/2024
|
+0.30 / +0.59%
|
51.40
|
51.40
|
49.70
|
51.30
|
50.61
|
49.50
|
66,300
|
|
|
6/18/2024
|
-0.80 / -1.54%
|
51.80
|
51.80
|
50.00
|
51.00
|
51.13
|
49.21
|
43,100
|
|
|
6/17/2024
|
+2.30 / +4.65%
|
49.50
|
51.90
|
48.00
|
51.80
|
50.20
|
49.99
|
137,200
|
|
|
6/14/2024
|
0.00 / 0.00%
|
48.15
|
51.80
|
48.00
|
49.50
|
49.62
|
47.77
|
104,000
|
|
|
6/13/2024
|
+2.05 / +4.32%
|
49.90
|
49.90
|
48.00
|
49.50
|
49.12
|
47.77
|
63,000
|
|
|
6/12/2024
|
+3.10 / +6.99%
|
44.40
|
47.45
|
44.35
|
47.45
|
47.06
|
45.79
|
232,700
|
|
|
6/11/2024
|
0.00 / 0.00%
|
43.80
|
44.35
|
43.60
|
44.35
|
43.84
|
42.80
|
32,200
|
|
|
6/10/2024
|
+0.45 / +1.03%
|
43.50
|
45.00
|
43.50
|
44.35
|
43.80
|
42.80
|
18,000
|
|
|
6/7/2024
|
0.00 / 0.00%
|
43.70
|
45.45
|
43.70
|
43.90
|
44.04
|
42.36
|
27,100
|
|
|