ACGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.14	38.14	38.14	38.14	38.14	0.51%	13
Aug 20, 2026	37.90	37.95	37.90	37.95	37.95	-0.59%	138
Aug 19, 2026	38.18	38.18	38.18	38.18	38.17	-0.11%	13
Aug 18, 2026	38.22	38.22	38.22	38.22	38.22	-1.55%	22
Aug 17, 2026	38.82	38.82	38.82	38.82	38.82	-0.13%	14
Aug 14, 2026	38.87	38.87	38.87	38.87	38.87	-0.26%	16
Aug 13, 2026	38.97	38.97	38.97	38.97	38.97	1.06%	13
Aug 12, 2026	38.56	38.56	38.56	38.56	38.56	0.69%	13
Aug 11, 2026	38.28	38.30	38.28	38.30	38.30	-0.45%	142
Aug 10, 2026	38.47	38.47	38.47	38.47	38.47	-0.37%	16
Aug 7, 2026	38.61	38.61	38.61	38.61	38.61	0.86%	13
Aug 6, 2026	38.28	38.28	38.28	38.28	38.28	-0.38%	72
Aug 5, 2026	38.43	38.43	38.43	38.43	38.43	-0.28%	17
Aug 4, 2026	38.54	38.54	38.54	38.54	38.54	2.98%	139
Aug 3, 2026	37.42	37.42	37.42	37.42	37.42	2.02%	13
Jul 31, 2026	36.68	36.68	36.68	36.68	36.68	1.27%	14
Jul 30, 2026	36.06	36.22	36.06	36.22	36.22	2.78%	791
Jul 29, 2026	35.24	35.24	35.24	35.24	35.24	-2.23%	12
Jul 28, 2026	36.05	36.05	36.05	36.05	36.05	-0.48%	20
Jul 27, 2026	36.22	36.22	36.22	36.22	36.22	-0.38%	12
Jul 24, 2026	36.36	36.36	36.36	36.36	36.36	-0.95%	19
Jul 23, 2026	36.71	36.71	36.71	36.71	36.71	-2.12%	12
Jul 22, 2026	37.70	37.70	37.50	37.50	37.50	-0.37%	1,505
Jul 21, 2026	37.67	37.67	37.64	37.64	37.64	1.62%	1,578
Jul 20, 2026	37.35	37.35	37.04	37.04	37.04	-0.01%	3,015
Jul 17, 2026	37.04	37.04	37.04	37.04	37.04	-1.36%	13
Jul 16, 2026	37.55	37.55	37.55	37.55	37.55	-1.95%	123
Jul 15, 2026	38.30	38.30	38.30	38.30	38.30	0.13%	33
Jul 14, 2026	38.17	38.25	38.17	38.25	38.25	1.17%	2,059
Jul 13, 2026	37.80	37.80	37.80	37.80	37.80	-1.83%	51
Jul 10, 2026	38.51	38.51	38.51	38.51	38.51	0.48%	14
Jul 9, 2026	38.32	38.32	38.32	38.32	38.32	1.30%	65
Jul 8, 2026	37.83	37.83	37.83	37.83	37.83	0.43%	125
Jul 7, 2026	37.67	37.67	37.67	37.67	37.67	-1.23%	67
Jul 6, 2026	38.13	38.13	38.13	38.13	38.13	1.45%	137
Jul 2, 2026	37.59	37.59	37.59	37.59	37.59	-1.71%	40
Jul 1, 2026	38.24	38.24	38.24	38.24	38.24	-1.31%	23
Jun 30, 2026	38.75	38.75	38.75	38.75	38.75	1.79%	11
Jun 29, 2026	38.07	38.07	38.07	38.07	38.07	2.58%	12
Jun 26, 2026	37.11	37.11	37.11	37.11	37.11	0.94%	111
Jun 25, 2026	36.77	36.77	36.77	36.77	36.76	-0.95%	4
Jun 24, 2026	37.12	37.12	37.12	37.12	37.12	-0.46%	10
Jun 23, 2026	37.29	37.29	37.29	37.29	37.29	-1.51%	3
Jun 22, 2026	37.88	37.88	37.86	37.86	37.86	-1.55%	1,211
Jun 18, 2026	38.46	38.46	38.46	38.46	38.46	1.96%	35
Jun 17, 2026	38.54	38.54	37.72	37.72	37.72	-1.82%	1,786
Jun 16, 2026	38.42	38.42	38.42	38.42	38.42	-0.75%	2
Jun 15, 2026	38.73	38.73	38.71	38.71	38.71	2.20%	1,812
Jun 12, 2026	37.78	37.88	37.78	37.88	37.88	0.18%	1,800
Jun 11, 2026	37.18	37.81	37.18	37.81	37.81	1.40%	4,069