ACGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	70.49	70.52	68.87	68.87	68.87	-2.34%	6
Oct 15, 2026	70.28	70.55	70.28	70.52	70.52	-0.10%	551
Oct 14, 2026	70.59	70.59	70.59	70.59	70.59	-2.47%	30
Oct 13, 2026	72.38	72.38	72.38	72.38	72.38	0.03%	48
Oct 12, 2026	72.48	72.48	72.35	72.35	72.35	-1.44%	153
Oct 9, 2026	73.41	73.41	73.41	73.41	73.41	1.48%	6
Oct 8, 2026	72.34	72.34	72.34	72.34	72.34	-0.86%	17
Oct 7, 2026	72.82	73.02	72.78	72.97	72.97	-0.85%	452
Oct 6, 2026	73.62	73.62	73.59	73.59	73.59	1.66%	220
Oct 5, 2026	72.39	72.39	72.39	72.39	72.39	0.60%	21
Oct 2, 2026	71.96	71.96	71.96	71.96	71.96	0.48%	23
Oct 1, 2026	71.61	71.61	71.61	71.61	71.61	1.14%	16
Sep 30, 2026	70.80	70.80	70.80	70.80	70.80	-0.14%	62
Sep 29, 2026	70.54	70.90	70.54	70.90	70.90	0.38%	141
Sep 28, 2026	70.63	70.63	70.63	70.63	70.63	-0.98%	17
Sep 25, 2026	71.33	71.33	71.33	71.33	71.33	0.62%	15
Sep 24, 2026	70.90	70.90	70.90	70.90	70.90	-0.14%	183
Sep 23, 2026	71.03	71.03	70.99	70.99	70.99	-0.43%	155
Sep 22, 2026	71.30	71.30	71.30	71.30	71.30	0.40%	48
Sep 21, 2026	70.97	71.01	70.97	71.01	71.01	2.08%	238
Sep 18, 2026	69.27	69.57	69.27	69.57	69.57	0.52%	256
Sep 17, 2026	69.21	69.21	69.21	69.21	69.20	1.45%	22
Sep 16, 2026	68.22	68.22	68.22	68.22	68.22	0.29%	159
Sep 15, 2026	68.02	68.02	68.02	68.02	68.02	-0.42%	267
Sep 14, 2026	68.48	68.50	68.30	68.30	68.30	-1.71%	1,640
Sep 11, 2026	69.44	69.49	69.44	69.49	69.49	1.43%	214
Sep 10, 2026	68.51	68.51	68.51	68.51	68.51	-0.72%	25
Sep 9, 2026	69.01	69.01	69.01	69.01	69.00	-1.32%	16
Sep 8, 2026	69.93	69.93	69.93	69.93	69.93	0.25%	15
Sep 4, 2026	69.75	69.75	69.75	69.75	69.75	-0.25%	58
Sep 3, 2026	69.29	69.93	69.29	69.93	69.93	1.98%	148
Sep 2, 2026	68.63	68.63	68.57	68.57	68.57	-0.56%	168
Sep 1, 2026	68.96	68.96	68.96	68.96	68.96	-1.29%	22
Aug 31, 2026	69.86	69.86	69.86	69.86	69.86	-0.31%	34
Aug 28, 2026	70.07	70.07	70.07	70.07	70.07	-0.80%	23
Aug 27, 2026	70.64	70.64	70.64	70.64	70.64	2.26%	27
Aug 26, 2026	68.82	69.08	68.82	69.08	69.07	0.21%	442
Aug 25, 2026	68.98	68.98	68.77	68.93	68.93	0.25%	1,981
Aug 24, 2026	68.76	68.76	68.76	68.76	68.76	-1.18%	89
Aug 21, 2026	69.58	69.58	69.58	69.58	69.58	1.05%	19
Aug 20, 2026	69.09	69.09	68.86	68.86	68.86	-0.88%	344
Aug 19, 2026	69.51	69.51	69.48	69.48	69.48	-0.37%	278
Aug 18, 2026	69.73	69.73	69.73	69.73	69.73	-2.62%	24
Aug 17, 2026	71.18	71.61	71.18	71.61	71.61	-0.24%	142
Aug 14, 2026	71.78	71.78	71.78	71.78	71.78	0.23%	24
Aug 13, 2026	71.61	71.61	71.61	71.61	71.61	0.83%	66
Aug 12, 2026	71.03	71.03	71.03	71.03	71.03	0.33%	21
Aug 11, 2026	71.19	71.25	70.79	70.79	70.79	-0.60%	791
Aug 10, 2026	71.36	71.36	71.22	71.22	71.22	0.55%	182
Aug 7, 2026	70.83	70.83	70.83	70.83	70.83	0.39%	36