|
Closing price on 8/4/2022
|
|
Open |
66.30 |
High |
66.90 |
Low |
66.00 |
Volume |
80,800 |
Split-adjusted Price |
56.58 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2022
|
-0.10 / -0.15%
|
66.30
|
66.90
|
66.00
|
66.20
|
66.30
|
56.58
|
80,800
|
|
8/3/2022
|
-0.10 / -0.15%
|
66.60
|
66.60
|
66.00
|
66.50
|
66.30
|
56.84
|
96,000
|
|
8/2/2022
|
+1.10 / +1.67%
|
65.90
|
67.00
|
65.90
|
66.90
|
66.60
|
57.18
|
103,700
|
|
8/1/2022
|
+0.30 / +0.46%
|
65.70
|
66.10
|
64.50
|
66.00
|
65.80
|
56.41
|
98,900
|
|
7/29/2022
|
+0.20 / +0.30%
|
65.70
|
66.00
|
65.40
|
65.90
|
65.70
|
56.32
|
77,500
|
|
7/28/2022
|
+0.40 / +0.61%
|
65.50
|
66.00
|
65.40
|
65.90
|
65.70
|
56.32
|
76,300
|
|
7/27/2022
|
+1.10 / +1.70%
|
64.50
|
66.00
|
64.50
|
65.80
|
65.50
|
56.24
|
84,000
|
|
7/26/2022
|
+0.10 / +0.15%
|
64.90
|
65.00
|
64.50
|
64.70
|
64.70
|
55.30
|
83,800
|
|
7/25/2022
|
-0.10 / -0.15%
|
64.80
|
64.80
|
64.20
|
64.70
|
64.60
|
55.30
|
83,800
|
|
7/22/2022
|
0.00 / 0.00%
|
64.80
|
65.10
|
64.50
|
64.80
|
64.80
|
55.38
|
92,000
|
|
7/21/2022
|
0.00 / 0.00%
|
64.60
|
65.00
|
64.50
|
64.90
|
64.80
|
55.47
|
87,300
|
|
7/20/2022
|
+1.00 / +1.56%
|
64.10
|
65.80
|
64.00
|
65.30
|
64.90
|
55.81
|
102,000
|
|
7/19/2022
|
+0.20 / +0.31%
|
64.00
|
64.60
|
64.00
|
64.50
|
64.30
|
55.13
|
95,700
|
|
7/18/2022
|
-0.60 / -0.93%
|
64.50
|
64.70
|
63.70
|
63.90
|
64.30
|
54.61
|
96,400
|
|
7/15/2022
|
-0.60 / -0.92%
|
65.00
|
65.00
|
64.00
|
64.50
|
64.50
|
55.13
|
80,000
|
|
7/14/2022
|
-0.70 / -1.07%
|
66.00
|
66.00
|
64.00
|
64.70
|
65.10
|
55.30
|
52,000
|
|
7/13/2022
|
0.00 / 0.00%
|
66.00
|
66.00
|
63.20
|
66.00
|
65.40
|
56.41
|
84,400
|
|
7/12/2022
|
-0.60 / -0.90%
|
66.00
|
66.50
|
65.40
|
65.80
|
66.00
|
56.24
|
65,000
|
|
7/11/2022
|
-0.10 / -0.15%
|
66.30
|
66.90
|
66.00
|
66.40
|
66.40
|
56.75
|
74,000
|
|
7/8/2022
|
+0.80 / +1.21%
|
66.00
|
67.30
|
66.00
|
67.00
|
66.50
|
57.26
|
70,900
|
|
7/7/2022
|
+0.10 / +0.15%
|
66.00
|
66.40
|
65.60
|
66.40
|
66.20
|
56.75
|
63,400
|
|
7/6/2022
|
0.00 / 0.00%
|
66.00
|
66.80
|
65.00
|
66.60
|
66.30
|
56.92
|
44,500
|
|
7/5/2022
|
-0.80 / -1.18%
|
67.00
|
67.30
|
64.60
|
66.80
|
66.60
|
57.09
|
61,900
|
|
7/4/2022
|
+0.10 / +0.15%
|
66.60
|
68.50
|
66.50
|
67.20
|
67.60
|
57.43
|
76,300
|
|
7/1/2022
|
-0.40 / -0.60%
|
67.00
|
67.80
|
66.00
|
66.60
|
67.10
|
56.92
|
79,900
|
|
6/30/2022
|
0.00 / 0.00%
|
66.50
|
67.50
|
66.40
|
66.50
|
67.00
|
56.84
|
57,900
|
|
6/29/2022
|
0.00 / 0.00%
|
66.30
|
66.70
|
66.00
|
66.60
|
66.50
|
56.92
|
61,200
|
|
6/28/2022
|
+0.10 / +0.15%
|
66.60
|
67.00
|
66.00
|
66.70
|
66.60
|
57.01
|
51,200
|
|
6/27/2022
|
+0.10 / +0.15%
|
66.70
|
67.00
|
66.00
|
66.80
|
66.60
|
57.09
|
48,700
|
|
6/24/2022
|
0.00 / 0.00%
|
66.50
|
67.40
|
65.50
|
66.50
|
66.70
|
56.84
|
72,900
|
|
|
|
|
|