|
Closing price on 8/6/2024
|
|
| Open |
41.00 |
| High |
41.90 |
| Low |
40.25 |
| Volume |
16,300 |
| Split-adjusted Price |
40.22 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
0.00 / 0.00%
|
41.00
|
41.90
|
40.25
|
41.00
|
40.86
|
40.22
|
16,300
|
|
|
8/5/2024
|
-2.25 / -5.20%
|
43.25
|
43.25
|
40.90
|
41.00
|
41.94
|
40.22
|
60,800
|
|
|
8/2/2024
|
+0.35 / +0.82%
|
42.00
|
43.95
|
42.00
|
43.25
|
43.32
|
42.42
|
13,800
|
|
|
8/1/2024
|
-1.10 / -2.50%
|
43.20
|
45.90
|
42.90
|
42.90
|
43.81
|
42.08
|
32,000
|
|
|
7/31/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.15
|
44.00
|
43.74
|
43.16
|
51,700
|
|
|
7/30/2024
|
0.00 / 0.00%
|
44.00
|
44.05
|
43.00
|
44.00
|
43.54
|
43.16
|
5,900
|
|
|
7/29/2024
|
-0.05 / -0.11%
|
44.10
|
44.10
|
44.00
|
44.00
|
44.05
|
43.16
|
1,600
|
|
|
7/26/2024
|
+0.10 / +0.23%
|
43.60
|
44.10
|
43.20
|
44.05
|
44.04
|
43.21
|
15,700
|
|
|
7/25/2024
|
-0.05 / -0.11%
|
43.95
|
44.75
|
42.50
|
43.95
|
43.92
|
43.11
|
16,900
|
|
|
7/24/2024
|
+1.40 / +3.29%
|
42.00
|
45.55
|
42.00
|
44.00
|
44.65
|
43.16
|
23,600
|
|
|
7/23/2024
|
-2.50 / -5.54%
|
45.10
|
45.10
|
42.50
|
42.60
|
43.15
|
41.78
|
41,700
|
|
|
7/22/2024
|
-0.90 / -1.96%
|
46.00
|
46.00
|
43.00
|
45.10
|
44.17
|
44.24
|
59,000
|
|
|
7/19/2024
|
+0.40 / +0.88%
|
46.75
|
46.75
|
45.50
|
46.00
|
46.14
|
45.12
|
26,800
|
|
|
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
|
|
|