ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	42.61	42.84	42.61	42.80	-	0.41%	438
Mar 24, 2026	42.63	42.63	42.63	42.63	42.63	1.14%	76
Mar 23, 2026	42.77	42.77	42.15	42.15	42.15	1.97%	464
Mar 20, 2026	41.34	41.34	41.26	41.33	41.33	-1.20%	2,632
Mar 19, 2026	41.75	41.85	41.59	41.83	41.83	0.11%	3,817
Mar 18, 2026	41.97	42.12	41.79	41.79	41.79	-1.47%	5,952
Mar 17, 2026	42.56	42.56	42.38	42.41	42.41	0.98%	332
Mar 16, 2026	42.14	42.18	42.00	42.00	42.00	0.78%	1,350
Mar 13, 2026	41.67	41.74	41.67	41.68	41.68	-0.06%	579
Mar 12, 2026	42.02	42.07	41.70	41.70	41.70	-1.67%	4,123
Mar 11, 2026	42.26	42.41	42.26	42.41	42.41	0.17%	3,099
Mar 10, 2026	42.31	42.34	42.26	42.34	42.34	-0.77%	1,685
Mar 9, 2026	41.91	42.67	41.91	42.67	42.60	0.15%	4,037
Mar 6, 2026	42.60	42.60	42.60	42.60	42.53	-1.82%	28
Mar 5, 2026	43.17	43.39	43.17	43.39	43.32	-1.53%	3,292
Mar 4, 2026	43.92	44.14	43.92	44.06	43.99	0.52%	549
Mar 3, 2026	43.07	43.90	43.02	43.83	43.77	-1.06%	6,792
Mar 2, 2026	44.26	44.30	44.24	44.30	44.23	0.68%	710
Feb 27, 2026	44.04	44.04	44.01	44.01	43.93	-1.06%	2,574
Feb 26, 2026	44.42	44.48	44.42	44.48	44.41	0.98%	319
Feb 25, 2026	44.05	44.05	44.05	44.05	43.98	0.43%	35
Feb 24, 2026	43.86	43.86	43.86	43.86	43.79	0.63%	5,992
Feb 23, 2026	43.71	43.71	43.58	43.58	43.51	-2.41%	869
Feb 20, 2026	44.67	44.67	44.44	44.66	44.59	0.71%	491
Feb 19, 2026	44.31	44.34	44.31	44.34	44.27	-0.21%	2,857
Feb 18, 2026	44.71	44.71	44.44	44.44	44.37	0.35%	560
Feb 17, 2026	44.25	44.28	44.25	44.28	44.21	0.06%	166
Feb 13, 2026	44.26	44.26	44.26	44.26	44.19	1.30%	6
Feb 12, 2026	43.69	43.69	43.69	43.69	43.62	-1.94%	21
Feb 11, 2026	44.55	44.55	44.55	44.55	44.48	-0.30%	13
Feb 10, 2026	44.73	44.73	44.68	44.68	44.61	0.23%	2,941
Feb 9, 2026	44.58	44.58	44.58	44.58	44.51	-0.28%	19
Feb 6, 2026	44.70	44.70	44.70	44.70	44.63	2.73%	-
Feb 5, 2026	43.73	43.73	43.51	43.51	43.44	-0.79%	2,397
Feb 4, 2026	43.83	43.86	43.83	43.86	43.79	1.52%	2,857
Feb 3, 2026	43.08	43.20	43.08	43.20	43.13	-0.05%	333
Feb 2, 2026	43.33	43.33	43.22	43.22	43.15	0.69%	115
Jan 30, 2026	42.71	42.93	42.71	42.93	42.86	-0.47%	2,855
Jan 29, 2026	42.90	43.13	42.90	43.13	43.06	0.81%	3,401
Jan 28, 2026	43.31	43.31	42.78	42.78	42.71	-0.27%	1,221
Jan 27, 2026	42.88	42.90	42.72	42.90	42.83	-0.02%	5,826
Jan 26, 2026	43.15	43.15	42.75	42.91	42.84	-0.28%	350
Jan 23, 2026	43.31	43.31	42.98	43.03	42.96	-1.46%	3,969
Jan 22, 2026	43.90	43.90	43.67	43.67	43.60	0.31%	741
Jan 21, 2026	43.07	43.53	43.07	43.53	43.46	2.60%	374
Jan 20, 2026	42.74	42.74	42.43	42.43	42.36	-1.36%	184
Jan 16, 2026	43.09	43.20	43.01	43.01	42.94	-0.42%	900
Jan 15, 2026	43.31	43.31	43.20	43.20	43.13	1.17%	605
Jan 14, 2026	42.61	42.81	42.61	42.70	42.63	0.63%	1,241
Jan 13, 2026	42.61	42.61	42.43	42.43	42.36	-0.33%	100