ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	45.13	45.13	45.09	45.11	45.11	0.38%	6,352
Apr 15, 2026	44.94	44.94	44.94	44.94	44.94	-0.01%	1
Apr 14, 2026	44.94	44.94	44.94	44.94	44.94	0.12%	12
Apr 13, 2026	44.80	44.89	44.80	44.89	44.88	1.29%	100
Apr 10, 2026	45.49	45.49	44.31	44.31	44.31	-0.62%	455
Apr 9, 2026	44.59	44.59	44.59	44.59	44.59	0.85%	7
Apr 8, 2026	44.21	44.21	44.21	44.21	44.21	2.46%	13
Apr 7, 2026	43.15	43.15	43.15	43.15	43.15	-0.18%	12
Apr 6, 2026	43.23	43.23	43.23	43.23	43.23	0.58%	-
Apr 2, 2026	42.95	42.98	42.95	42.98	42.98	0.26%	221
Apr 1, 2026	43.12	43.12	42.87	42.87	42.87	0.07%	108
Mar 31, 2026	42.84	42.84	42.64	42.84	42.84	1.54%	300
Mar 30, 2026	42.72	42.72	42.19	42.19	42.19	-0.34%	201
Mar 27, 2026	42.77	42.77	42.33	42.33	42.33	-1.01%	5,566
Mar 26, 2026	42.70	42.76	42.70	42.76	42.76	-0.20%	4,646
Mar 25, 2026	42.85	42.85	42.80	42.85	42.85	0.51%	439
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