ACGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	56.53	56.53	56.53	56.53	56.53	0.09%	35
May 29, 2025	56.48	56.48	56.48	56.48	56.48	0.42%	10
May 28, 2025	56.78	56.78	56.24	56.24	56.24	-0.63%	159
May 27, 2025	56.51	56.59	56.51	56.59	56.59	2.24%	108
May 23, 2025	55.28	55.47	55.19	55.35	55.35	-1.25%	1,231
May 22, 2025	56.06	56.06	56.06	56.06	56.06	0.29%	204
May 21, 2025	55.90	55.90	55.90	55.90	55.90	-1.30%	54
May 20, 2025	56.65	56.65	56.64	56.64	56.64	-0.47%	131
May 19, 2025	56.91	56.91	56.91	56.91	56.91	0.01%	20
May 16, 2025	56.90	56.90	56.90	56.90	56.90	0.50%	123
May 15, 2025	56.62	56.62	56.62	56.62	56.62	-0.08%	271
May 14, 2025	56.66	56.66	56.66	56.66	56.66	0.57%	61
May 13, 2025	56.19	56.34	56.19	56.34	56.34	1.61%	120
May 12, 2025	55.12	55.45	55.12	55.45	55.45	4.04%	370
May 9, 2025	53.62	53.62	53.29	53.29	53.29	-0.21%	328
May 8, 2025	53.71	53.71	53.41	53.41	53.41	0.77%	308
May 7, 2025	52.75	53.00	52.75	53.00	53.00	0.02%	245
May 6, 2025	52.98	52.98	52.98	52.98	52.98	-0.68%	4
May 5, 2025	53.35	53.35	53.35	53.35	53.35	-0.45%	12
May 2, 2025	53.59	53.59	53.59	53.59	53.59	1.69%	78
May 1, 2025	52.83	52.83	52.70	52.70	52.70	1.18%	114
Apr 30, 2025	52.08	52.08	52.08	52.08	52.08	0.18%	106
Apr 29, 2025	51.94	51.99	51.94	51.99	51.99	0.72%	206
Apr 28, 2025	51.62	51.62	51.62	51.62	51.62	-0.16%	31
Apr 25, 2025	51.67	51.70	51.67	51.70	51.70	1.61%	1,368
Apr 24, 2025	50.49	50.88	50.49	50.88	50.88	2.92%	250
Apr 23, 2025	50.08	50.25	49.44	49.44	49.44	2.60%	535
Apr 22, 2025	47.78	48.32	47.78	48.19	48.19	2.59%	1,652
Apr 21, 2025	46.97	46.97	46.65	46.97	46.97	-2.66%	482
Apr 17, 2025	48.28	48.28	48.25	48.25	48.25	-0.24%	208
Apr 16, 2025	48.37	48.37	48.37	48.37	48.37	-2.94%	125
Apr 15, 2025	49.72	49.83	49.72	49.83	49.83	-	284
Apr 14, 2025	49.89	49.95	49.83	49.83	49.83	0.44%	917
Apr 11, 2025	49.17	49.65	49.17	49.62	49.62	1.68%	1,275
Apr 10, 2025	49.07	49.27	48.79	48.79	48.79	-3.50%	678
Apr 9, 2025	45.52	50.57	45.52	50.57	50.57	11.47%	470
Apr 8, 2025	48.10	48.15	45.36	45.36	45.36	-1.70%	831
Apr 7, 2025	47.14	47.45	46.12	46.15	46.15	0.03%	1,921
Apr 4, 2025	47.33	47.33	46.13	46.13	46.13	-5.81%	3,732
Apr 3, 2025	49.46	49.46	48.98	48.98	48.98	-5.56%	525
Apr 2, 2025	51.71	51.86	51.71	51.86	51.86	1.08%	299
Apr 1, 2025	51.31	51.31	51.31	51.31	51.31	0.70%	146
Mar 31, 2025	50.95	50.95	50.95	50.95	50.95	-	160
Mar 28, 2025	50.95	50.95	50.95	50.95	50.95	-2.52%	125
Mar 27, 2025	52.27	52.27	52.27	52.27	52.27	-0.67%	59
Mar 26, 2025	53.11	53.11	52.47	52.62	52.62	-2.10%	2,154
Mar 25, 2025	53.65	53.76	53.65	53.75	53.75	0.29%	447
Mar 24, 2025	53.57	53.64	53.55	53.59	53.57	2.21%	1,426
Mar 21, 2025	52.14	52.43	52.09	52.43	52.41	0.49%	12,887
Mar 20, 2025	52.17	52.17	52.17	52.17	52.15	-0.24%	82