ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	47.53	47.60	47.38	47.39	47.39	-0.18%	19,461
Oct 15, 2026	47.36	47.47	47.36	47.47	47.47	1.40%	1,507
Oct 14, 2026	46.74	46.81	46.74	46.81	46.81	-1.34%	4,106
Oct 13, 2026	47.45	47.45	47.45	47.45	47.45	0.34%	65
Oct 12, 2026	47.40	47.40	47.29	47.29	47.29	0.29%	326
Oct 9, 2026	47.15	47.15	47.15	47.15	47.15	-0.21%	9
Oct 8, 2026	47.25	47.25	47.25	47.25	47.25	0.70%	16
Oct 7, 2026	46.96	46.98	46.86	46.92	46.92	-1.42%	2,678
Oct 6, 2026	47.69	47.81	47.60	47.60	47.60	-0.07%	316
Oct 5, 2026	47.41	47.64	47.41	47.64	47.64	0.28%	3,619
Oct 2, 2026	47.72	47.72	47.50	47.50	47.50	0.85%	3,015
Oct 1, 2026	46.45	47.10	46.45	47.10	47.10	0.87%	161
Sep 30, 2026	46.88	46.88	46.70	46.70	46.70	-0.47%	10,630
Sep 29, 2026	46.92	46.92	46.92	46.92	46.92	-0.55%	18
Sep 28, 2026	47.11	47.18	47.09	47.18	47.18	-0.78%	518
Sep 25, 2026	47.55	47.55	47.55	47.55	47.55	0.44%	20
Sep 24, 2026	47.11	47.34	47.11	47.34	47.34	0.19%	223
Sep 23, 2026	47.49	47.58	47.25	47.25	47.25	-1.02%	9,962
Sep 22, 2026	47.78	47.78	47.74	47.74	47.74	0.04%	294
Sep 21, 2026	47.79	47.79	47.72	47.72	47.72	-0.19%	337
Sep 18, 2026	47.75	47.81	47.69	47.81	47.81	-0.68%	598
Sep 17, 2026	48.26	48.39	48.14	48.14	48.14	0.13%	2,661
Sep 16, 2026	48.57	48.58	47.88	48.07	48.07	-0.82%	16,014
Sep 15, 2026	48.59	48.59	48.47	48.47	48.47	-0.36%	1,313
Sep 14, 2026	48.70	48.91	48.65	48.65	48.65	-0.51%	2,269
Sep 11, 2026	48.90	48.90	48.90	48.90	48.89	0.69%	16
Sep 10, 2026	48.46	48.56	48.46	48.56	48.56	-0.41%	13,066
Sep 9, 2026	48.76	48.76	48.76	48.76	48.76	-1.10%	69
Sep 8, 2026	49.53	49.59	49.30	49.30	49.30	-1.00%	7,840
Sep 4, 2026	49.93	49.93	49.91	49.91	49.80	0.49%	1,260
Sep 3, 2026	49.67	49.68	49.67	49.67	49.56	0.21%	578
Sep 2, 2026	49.68	49.68	49.56	49.56	49.45	1.32%	13,841
Sep 1, 2026	48.91	48.91	48.91	48.91	48.81	-1.34%	17
Aug 31, 2026	49.55	49.58	49.52	49.58	49.47	-0.67%	936
Aug 28, 2026	50.00	50.00	49.91	49.91	49.80	-0.47%	122
Aug 27, 2026	50.12	50.14	50.10	50.14	50.03	0.05%	897
Aug 26, 2026	50.13	50.13	50.12	50.12	50.01	-0.06%	12,052
Aug 25, 2026	50.15	50.15	50.15	50.15	50.04	0.06%	13
Aug 24, 2026	50.15	50.15	50.12	50.12	50.01	-0.58%	167
Aug 21, 2026	50.35	50.41	50.33	50.41	50.30	0.64%	424
Aug 20, 2026	50.21	50.21	50.09	50.09	49.98	-0.55%	114
Aug 19, 2026	50.42	50.42	50.37	50.37	50.26	-0.30%	10,270
Aug 18, 2026	50.81	50.81	50.52	50.52	50.41	-0.96%	317
Aug 17, 2026	51.09	51.09	51.01	51.01	50.90	-0.44%	216
Aug 14, 2026	51.23	51.23	51.23	51.23	51.12	0.39%	30
Aug 13, 2026	51.10	51.10	51.03	51.03	50.92	0.50%	240
Aug 12, 2026	50.54	50.78	50.54	50.78	50.66	0.35%	12,062
Aug 11, 2026	50.62	50.67	50.49	50.60	50.49	0.71%	983
Aug 10, 2026	50.47	50.47	50.25	50.25	50.14	-0.65%	1,211
Aug 7, 2026	50.58	50.62	50.58	50.58	50.47	0.83%	440