|
Closing price on 2/11/2025
|
|
| Open |
119.60 |
| High |
120.20 |
| Low |
116.10 |
| Volume |
847,300 |
| Split-adjusted Price |
116.20 |
There is no data on 2/12/2025. Display data on 2/11/2025 instead.
|
|
ACV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
-4.40 / -3.65%
|
119.60
|
120.20
|
116.10
|
116.20
|
117.60
|
116.20
|
847,300
|
|
|
2/10/2025
|
-3.20 / -2.60%
|
123.20
|
123.70
|
119.10
|
120.00
|
120.60
|
120.00
|
682,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
124.70
|
124.70
|
122.60
|
124.70
|
123.20
|
124.70
|
354,200
|
|
|
2/6/2025
|
+1.00 / +0.81%
|
123.80
|
126.40
|
123.80
|
124.80
|
124.70
|
124.80
|
302,200
|
|
|
2/5/2025
|
+0.50 / +0.41%
|
123.50
|
124.80
|
123.00
|
123.20
|
123.80
|
123.20
|
544,400
|
|
|
2/4/2025
|
+0.10 / +0.08%
|
122.70
|
123.50
|
121.70
|
122.80
|
122.70
|
122.80
|
450,800
|
|
|
2/3/2025
|
+0.20 / +0.16%
|
123.00
|
124.50
|
122.00
|
122.40
|
122.70
|
122.40
|
390,700
|
|
|
1/24/2025
|
+0.10 / +0.08%
|
121.40
|
123.70
|
121.40
|
121.50
|
122.20
|
121.50
|
272,700
|
|
|
1/23/2025
|
+1.20 / +0.99%
|
121.00
|
122.00
|
120.80
|
122.00
|
121.40
|
122.00
|
281,700
|
|
|
1/22/2025
|
-1.70 / -1.39%
|
122.00
|
122.00
|
120.20
|
120.30
|
120.80
|
120.30
|
374,500
|
|
|
1/21/2025
|
-2.20 / -1.77%
|
124.00
|
124.30
|
121.10
|
122.00
|
122.00
|
122.00
|
420,700
|
|
|
1/20/2025
|
+1.90 / +1.57%
|
123.20
|
125.50
|
123.10
|
123.30
|
124.20
|
123.30
|
579,900
|
|
|
1/17/2025
|
+3.20 / +2.68%
|
119.60
|
123.00
|
119.10
|
122.50
|
121.40
|
122.50
|
980,600
|
|
|
1/16/2025
|
+0.20 / +0.17%
|
119.90
|
120.00
|
118.80
|
119.50
|
119.30
|
119.50
|
218,300
|
|
|
1/15/2025
|
-0.70 / -0.58%
|
120.00
|
121.00
|
118.90
|
119.00
|
119.30
|
119.00
|
238,400
|
|
|
1/14/2025
|
+0.50 / +0.42%
|
121.40
|
121.40
|
119.20
|
120.00
|
119.70
|
120.00
|
126,800
|
|
|
1/13/2025
|
-0.10 / -0.08%
|
120.00
|
121.40
|
118.60
|
121.40
|
119.50
|
121.40
|
187,100
|
|
|
1/10/2025
|
-3.20 / -2.60%
|
123.50
|
123.80
|
119.50
|
120.00
|
121.50
|
120.00
|
568,000
|
|
|
1/9/2025
|
-0.20 / -0.16%
|
123.80
|
124.40
|
122.70
|
123.30
|
123.20
|
123.30
|
106,700
|
|
|
1/8/2025
|
+0.60 / +0.49%
|
124.00
|
124.90
|
122.60
|
123.70
|
123.50
|
123.70
|
127,400
|
|
|
1/7/2025
|
+1.20 / +0.98%
|
123.00
|
124.00
|
122.00
|
124.00
|
123.10
|
124.00
|
213,100
|
|
|
1/6/2025
|
-1.70 / -1.36%
|
124.40
|
124.60
|
121.00
|
122.90
|
122.80
|
122.90
|
379,700
|
|
|
1/3/2025
|
-3.60 / -2.83%
|
127.20
|
127.90
|
123.20
|
123.50
|
124.60
|
123.50
|
563,100
|
|
|
1/2/2025
|
+1.90 / +1.52%
|
125.50
|
128.90
|
125.30
|
126.60
|
127.10
|
126.60
|
632,100
|
|
|
12/31/2024
|
+1.30 / +1.04%
|
125.00
|
126.00
|
123.90
|
125.90
|
124.70
|
125.90
|
527,500
|
|
|
12/30/2024
|
+2.10 / +1.70%
|
125.00
|
126.50
|
123.70
|
125.80
|
124.60
|
125.80
|
374,300
|
|
|
12/27/2024
|
+0.60 / +0.48%
|
124.00
|
127.00
|
122.70
|
124.50
|
123.70
|
124.50
|
1,231,400
|
|
|
12/26/2024
|
-0.10 / -0.08%
|
125.00
|
125.00
|
123.20
|
124.90
|
123.90
|
124.90
|
399,300
|
|
|
12/25/2024
|
-0.80 / -0.64%
|
125.30
|
127.20
|
123.80
|
124.50
|
125.00
|
124.50
|
413,700
|
|
|
12/24/2024
|
+0.40 / +0.32%
|
126.00
|
126.50
|
124.60
|
126.00
|
125.30
|
126.00
|
1,073,200
|
|
|