ACGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.62	39.62	39.33	39.38	39.38	0.92%	659
Oct 1, 2026	38.78	39.09	38.78	39.02	39.02	0.12%	864
Sep 30, 2026	38.97	38.97	38.97	38.97	38.97	0.16%	155
Sep 29, 2026	38.93	38.93	38.91	38.91	38.91	0.07%	2,121
Sep 28, 2026	38.88	38.88	38.88	38.88	38.88	-0.96%	15
Sep 25, 2026	39.23	39.26	39.23	39.26	39.26	0.40%	520
Sep 24, 2026	39.10	39.10	39.10	39.10	39.10	0.31%	16
Sep 23, 2026	39.08	39.08	38.98	38.98	38.98	-1.29%	131
Sep 22, 2026	39.57	39.57	39.49	39.49	39.49	0.41%	148
Sep 21, 2026	39.02	39.33	39.02	39.33	39.33	2.45%	154
Sep 18, 2026	38.22	38.39	38.20	38.39	38.39	0.60%	623
Sep 17, 2026	38.15	38.18	38.15	38.16	38.16	1.75%	314
Sep 16, 2026	37.80	37.80	37.41	37.50	37.50	0.11%	885
Sep 15, 2026	37.46	37.46	37.46	37.46	37.46	-0.70%	17
Sep 14, 2026	37.48	37.73	37.48	37.73	37.73	-0.81%	327
Sep 11, 2026	38.04	38.04	38.04	38.04	38.04	0.79%	17
Sep 10, 2026	37.74	37.74	37.74	37.74	37.74	-0.95%	21
Sep 9, 2026	38.10	38.10	38.10	38.10	38.10	-0.48%	13
Sep 8, 2026	38.29	38.29	38.29	38.29	38.29	-0.23%	27
Sep 4, 2026	38.37	38.37	38.37	38.37	38.37	0.07%	15
Sep 3, 2026	38.35	38.35	38.35	38.35	38.35	1.37%	13
Sep 2, 2026	37.84	37.84	37.80	37.83	37.83	0.49%	7,521
Sep 1, 2026	37.64	37.64	37.64	37.64	37.64	-1.39%	15
Aug 31, 2026	38.17	38.17	38.17	38.17	38.17	-0.23%	210
Aug 28, 2026	38.26	38.26	38.26	38.26	38.26	-0.75%	15
Aug 27, 2026	38.54	38.54	38.54	38.54	38.54	1.45%	13
Aug 26, 2026	37.99	37.99	37.99	37.99	37.99	-0.01%	44
Aug 25, 2026	38.00	38.00	38.00	38.00	38.00	0.67%	15
Aug 24, 2026	37.74	37.74	37.74	37.74	37.74	-1.05%	14
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%	17
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