ACGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	70.78	70.78	70.75	70.77	70.77	1.08%	263
May 27, 2026	70.01	70.01	70.01	70.01	70.01	-0.40%	15
May 26, 2026	69.66	70.34	69.66	70.30	70.30	-0.15%	366
May 22, 2026	70.54	70.54	70.40	70.40	70.40	0.40%	179
May 21, 2026	69.71	70.15	69.71	70.12	70.12	0.87%	480
May 20, 2026	69.22	69.52	69.22	69.52	69.52	1.32%	263
May 19, 2026	68.57	68.62	68.47	68.62	68.62	-0.70%	3,196
May 18, 2026	69.10	69.10	69.10	69.10	69.10	-0.60%	77
May 15, 2026	69.52	69.52	69.52	69.52	69.52	-0.83%	37
May 14, 2026	70.10	70.10	70.10	70.10	70.10	1.05%	52
May 13, 2026	68.86	69.37	68.86	69.37	69.37	0.78%	1,589
May 12, 2026	68.78	68.83	68.78	68.83	68.83	-0.07%	1,029
May 11, 2026	69.05	69.05	68.88	68.88	68.88	0.04%	248
May 8, 2026	69.02	69.02	68.85	68.85	68.85	0.58%	258
May 7, 2026	68.91	68.91	68.46	68.46	68.46	0.14%	317
May 6, 2026	68.36	68.36	68.36	68.36	68.36	1.73%	109
May 5, 2026	67.20	67.20	67.20	67.20	67.19	0.53%	11
May 4, 2026	66.84	66.84	66.84	66.84	66.84	-0.32%	16
May 1, 2026	67.06	67.06	67.06	67.06	67.05	0.56%	27
Apr 30, 2026	66.05	66.68	65.90	66.68	66.68	0.40%	1,300
Apr 29, 2026	66.42	66.42	66.42	66.42	66.42	-0.40%	8
Apr 28, 2026	66.35	66.68	66.35	66.68	66.68	-0.80%	299
Apr 27, 2026	67.00	67.22	67.00	67.22	67.22	0.46%	220
Apr 24, 2026	66.91	66.91	66.91	66.91	66.91	1.31%	15
Apr 23, 2026	66.05	66.05	66.05	66.05	66.05	-1.29%	7
Apr 22, 2026	66.91	66.91	66.91	66.91	66.91	1.65%	6
Apr 21, 2026	66.53	66.53	65.83	65.83	65.83	-0.58%	225
Apr 20, 2026	66.21	66.21	66.21	66.21	66.21	-0.37%	75
Apr 17, 2026	66.59	66.59	66.39	66.46	66.46	1.42%	212
Apr 16, 2026	65.53	65.53	65.53	65.53	65.53	-0.07%	325
Apr 15, 2026	64.99	65.57	64.99	65.57	65.57	1.89%	2,662
Apr 14, 2026	64.00	64.36	63.99	64.36	64.36	1.73%	1,110
Apr 13, 2026	63.26	63.26	63.26	63.26	63.26	1.19%	64
Apr 10, 2026	62.52	62.52	62.52	62.52	62.52	0.18%	20
Apr 9, 2026	62.20	62.41	62.20	62.41	62.41	0.71%	278
Apr 8, 2026	62.24	62.24	61.96	61.96	61.96	2.58%	16,600
Apr 7, 2026	60.02	60.41	60.02	60.41	60.41	0.24%	292
Apr 6, 2026	60.27	60.27	60.27	60.27	60.26	0.38%	39
Apr 2, 2026	60.04	60.04	60.04	60.04	60.04	0.09%	10
Apr 1, 2026	59.98	59.98	59.98	59.98	59.98	0.96%	12
Mar 31, 2026	59.41	59.41	59.41	59.41	59.41	3.56%	27
Mar 30, 2026	57.37	57.37	57.37	57.37	57.37	-0.40%	8
Mar 27, 2026	57.60	57.60	57.60	57.60	57.60	-2.32%	166
Mar 26, 2026	59.90	59.90	58.97	58.97	58.97	-2.22%	138
Mar 25, 2026	60.31	60.31	60.31	60.31	60.30	0.69%	18
Mar 24, 2026	59.89	59.89	59.89	59.89	59.89	-1.16%	31
Mar 23, 2026	61.03	61.03	60.56	60.60	60.60	1.52%	79,483
Mar 20, 2026	59.69	59.69	59.69	59.69	59.69	-1.75%	10
Mar 19, 2026	60.75	60.75	60.75	60.75	60.75	-0.34%	215
Mar 18, 2026	60.96	60.96	60.96	60.96	60.96	-1.36%	9