|
|
Closing price on 9/7/2022
|
|
| Open |
69.20 |
| High |
69.30 |
| Low |
68.00 |
| Volume |
75,700 |
| Split-adjusted Price |
67.18 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.90 / -1.30%
|
69.20
|
69.30
|
68.00
|
68.40
|
68.60
|
67.18
|
75,700
|
|
|
9/6/2022
|
-0.40 / -0.58%
|
69.50
|
69.80
|
68.80
|
69.00
|
69.30
|
67.77
|
102,900
|
|
|
9/5/2022
|
+1.60 / +2.37%
|
67.60
|
70.50
|
67.60
|
69.00
|
69.40
|
67.77
|
124,800
|
|
|
8/31/2022
|
+0.30 / +0.45%
|
67.30
|
67.70
|
67.00
|
67.50
|
67.40
|
66.29
|
128,700
|
|
|
8/30/2022
|
+0.80 / +1.20%
|
67.20
|
67.70
|
66.50
|
67.20
|
67.20
|
66.00
|
141,400
|
|
|
8/29/2022
|
+1.00 / +1.52%
|
66.30
|
67.00
|
65.50
|
67.00
|
66.40
|
65.80
|
96,300
|
|
|
8/26/2022
|
+0.70 / +1.07%
|
65.70
|
66.50
|
65.60
|
66.30
|
66.00
|
65.11
|
103,100
|
|
|
8/25/2022
|
+0.90 / +1.38%
|
65.50
|
65.90
|
65.00
|
65.90
|
65.60
|
64.72
|
95,100
|
|
|
8/24/2022
|
+1.20 / +1.85%
|
65.10
|
66.00
|
64.50
|
65.90
|
65.00
|
64.72
|
117,700
|
|
|
8/23/2022
|
+0.60 / +0.92%
|
64.70
|
65.60
|
64.50
|
65.60
|
64.70
|
64.43
|
74,900
|
|
|
8/22/2022
|
-0.20 / -0.31%
|
64.90
|
65.40
|
64.70
|
64.80
|
65.00
|
63.64
|
52,000
|
|
|
8/19/2022
|
-0.10 / -0.15%
|
64.90
|
65.20
|
64.50
|
65.00
|
65.00
|
63.84
|
116,200
|
|
|
8/18/2022
|
+0.20 / +0.31%
|
65.20
|
65.30
|
64.70
|
65.30
|
65.10
|
64.13
|
99,700
|
|
|
8/17/2022
|
+0.20 / +0.31%
|
64.90
|
65.40
|
64.60
|
65.20
|
65.10
|
64.03
|
103,100
|
|
|
8/16/2022
|
-0.80 / -1.22%
|
65.70
|
65.70
|
64.70
|
64.90
|
65.00
|
63.74
|
95,500
|
|
|
8/15/2022
|
-0.20 / -0.30%
|
65.90
|
66.50
|
65.50
|
65.70
|
65.70
|
64.52
|
86,600
|
|
|
8/12/2022
|
-0.40 / -0.60%
|
65.50
|
66.30
|
65.40
|
65.90
|
65.90
|
64.72
|
80,000
|
|
|
8/11/2022
|
-0.50 / -0.75%
|
66.90
|
67.50
|
65.10
|
66.00
|
66.30
|
64.82
|
88,800
|
|
|
8/10/2022
|
+0.30 / +0.45%
|
66.70
|
66.90
|
66.20
|
66.50
|
66.50
|
65.31
|
108,400
|
|
|
8/9/2022
|
+0.70 / +1.06%
|
65.80
|
66.80
|
65.80
|
66.80
|
66.20
|
65.61
|
100,700
|
|
|
8/8/2022
|
-0.40 / -0.61%
|
66.10
|
66.50
|
65.70
|
65.70
|
66.10
|
64.52
|
86,500
|
|
|
8/5/2022
|
-0.10 / -0.15%
|
66.20
|
66.80
|
65.40
|
66.20
|
66.10
|
65.02
|
86,000
|
|
|
8/4/2022
|
-0.10 / -0.15%
|
66.30
|
66.90
|
66.00
|
66.20
|
66.30
|
65.02
|
80,800
|
|
|
8/3/2022
|
-0.10 / -0.15%
|
66.60
|
66.60
|
66.00
|
66.50
|
66.30
|
65.31
|
96,000
|
|
|
8/2/2022
|
+1.10 / +1.67%
|
65.90
|
67.00
|
65.90
|
66.90
|
66.60
|
65.70
|
103,700
|
|
|
8/1/2022
|
+0.30 / +0.46%
|
65.70
|
66.10
|
64.50
|
66.00
|
65.80
|
64.82
|
98,900
|
|
|
7/29/2022
|
+0.20 / +0.30%
|
65.70
|
66.00
|
65.40
|
65.90
|
65.70
|
64.72
|
77,500
|
|
|
7/28/2022
|
+0.40 / +0.61%
|
65.50
|
66.00
|
65.40
|
65.90
|
65.70
|
64.72
|
76,300
|
|
|
7/27/2022
|
+1.10 / +1.70%
|
64.50
|
66.00
|
64.50
|
65.80
|
65.50
|
64.62
|
84,000
|
|
|
7/26/2022
|
+0.10 / +0.15%
|
64.90
|
65.00
|
64.50
|
64.70
|
64.70
|
63.54
|
83,800
|
|
|
|
|
|