|
|
Closing price on 7/11/2024
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
47.00 |
| Volume |
36,400 |
| Split-adjusted Price |
46.98 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/6/2024
|
-0.40 / -0.90%
|
44.35
|
44.50
|
43.60
|
43.90
|
43.68
|
42.36
|
35,600
|
|
|
6/5/2024
|
+0.40 / +0.91%
|
43.80
|
45.00
|
43.80
|
44.30
|
44.49
|
42.75
|
11,600
|
|
|
6/4/2024
|
+0.30 / +0.69%
|
43.65
|
44.75
|
43.10
|
43.90
|
44.17
|
42.36
|
35,600
|
|
|
6/3/2024
|
+0.55 / +1.28%
|
43.00
|
44.20
|
43.00
|
43.60
|
43.52
|
42.07
|
22,100
|
|
|
5/31/2024
|
+0.10 / +0.23%
|
42.95
|
43.60
|
42.95
|
43.05
|
43.01
|
41.54
|
48,600
|
|
|
|
|
|