ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	44.26	44.30	44.24	44.30	44.30	0.68%	710
Feb 27, 2026	44.04	44.04	44.01	44.01	44.00	-1.06%	2,574
Feb 26, 2026	44.42	44.48	44.42	44.48	44.48	0.98%	319
Feb 25, 2026	44.05	44.05	44.05	44.05	44.05	0.43%	35
Feb 24, 2026	43.86	43.86	43.86	43.86	43.86	0.63%	5,992
Feb 23, 2026	43.71	43.71	43.58	43.58	43.58	-2.41%	869
Feb 20, 2026	44.67	44.67	44.44	44.66	44.66	0.71%	491
Feb 19, 2026	44.31	44.34	44.31	44.34	44.34	-0.21%	2,857
Feb 18, 2026	44.71	44.71	44.44	44.44	44.44	0.35%	560
Feb 17, 2026	44.25	44.28	44.25	44.28	44.28	0.06%	166
Feb 13, 2026	44.26	44.26	44.26	44.26	44.26	1.30%	6
Feb 12, 2026	43.69	43.69	43.69	43.69	43.68	-1.94%	21
Feb 11, 2026	44.55	44.55	44.55	44.55	44.55	-0.30%	13
Feb 10, 2026	44.73	44.73	44.68	44.68	44.68	0.23%	2,941
Feb 9, 2026	44.58	44.58	44.58	44.58	44.58	-0.28%	19
Feb 6, 2026	44.70	44.70	44.70	44.70	44.70	2.73%	-
Feb 5, 2026	43.73	43.73	43.51	43.51	43.51	-0.79%	2,397
Feb 4, 2026	43.83	43.86	43.83	43.86	43.86	1.52%	2,857
Feb 3, 2026	43.08	43.20	43.08	43.20	43.20	-0.05%	333
Feb 2, 2026	43.33	43.33	43.22	43.22	43.22	0.69%	115
Jan 30, 2026	42.71	42.93	42.71	42.93	42.93	-0.47%	2,855
Jan 29, 2026	42.90	43.13	42.90	43.13	43.13	0.81%	3,401
Jan 28, 2026	43.31	43.31	42.78	42.78	42.78	-0.27%	1,221
Jan 27, 2026	42.88	42.90	42.72	42.90	42.90	-0.02%	5,826
Jan 26, 2026	43.15	43.15	42.75	42.91	42.91	-0.28%	350
Jan 23, 2026	43.31	43.31	42.98	43.03	43.03	-1.46%	3,969
Jan 22, 2026	43.90	43.90	43.67	43.67	43.67	0.31%	741
Jan 21, 2026	43.07	43.53	43.07	43.53	43.53	2.60%	374
Jan 20, 2026	42.74	42.74	42.43	42.43	42.43	-1.36%	184
Jan 16, 2026	43.09	43.20	43.01	43.01	43.01	-0.42%	900
Jan 15, 2026	43.31	43.31	43.20	43.20	43.20	1.17%	605
Jan 14, 2026	42.61	42.81	42.61	42.70	42.70	0.63%	1,241
Jan 13, 2026	42.61	42.61	42.43	42.43	42.43	-0.33%	100
Jan 12, 2026	42.62	42.62	42.57	42.57	42.57	-0.23%	1,327
Jan 9, 2026	42.62	42.74	42.62	42.67	42.67	0.86%	385
Jan 8, 2026	42.30	42.30	42.30	42.30	42.30	1.79%	1
Jan 7, 2026	41.56	41.56	41.56	41.56	41.56	-0.79%	102
Jan 6, 2026	41.89	41.89	41.89	41.89	41.89	0.98%	-
Jan 5, 2026	41.49	41.49	41.49	41.49	41.49	1.53%	41
Jan 2, 2026	40.86	40.86	40.86	40.86	40.86	0.32%	2
Dec 31, 2025	40.73	40.73	40.73	40.73	40.73	-1.29%	140
Dec 30, 2025	41.37	41.37	41.27	41.27	41.26	-0.49%	104
Dec 29, 2025	41.47	41.47	41.47	41.47	41.47	-0.32%	6
Dec 26, 2025	41.61	41.61	41.61	41.61	41.60	-0.09%	-
Dec 24, 2025	41.64	41.64	41.64	41.64	41.64	0.39%	6
Dec 23, 2025	41.49	41.49	41.48	41.48	41.48	-0.45%	135
Dec 22, 2025	41.67	41.67	41.67	41.67	41.67	0.64%	14
Dec 19, 2025	41.51	41.51	41.40	41.40	41.40	-0.23%	332
Dec 18, 2025	41.50	41.50	41.50	41.50	41.50	0.29%	68
Dec 17, 2025	41.38	41.38	41.38	41.38	41.38	0.15%	67