ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	48.57	48.63	48.57	48.63	48.63	-1.23%	10,712
Jul 7, 2026	49.23	49.23	49.23	49.23	49.23	-0.78%	13
Jul 6, 2026	50.29	50.29	49.58	49.62	49.62	0.82%	1,120
Jul 2, 2026	49.53	49.53	49.22	49.22	49.22	-1.04%	1,079
Jul 1, 2026	50.22	50.22	49.73	49.73	49.73	-0.19%	6,049
Jun 30, 2026	49.79	49.91	49.79	49.83	49.83	0.44%	1,551
Jun 29, 2026	49.19	49.61	49.19	49.61	49.61	-0.22%	3,375
Jun 26, 2026	49.34	49.72	49.34	49.72	49.72	0.76%	2,072
Jun 25, 2026	49.26	49.34	49.26	49.34	49.34	1.09%	2,897
Jun 24, 2026	49.01	49.01	48.81	48.81	48.81	0.85%	647
Jun 23, 2026	48.46	48.46	48.40	48.40	48.40	-0.13%	5,162
Jun 22, 2026	48.52	48.52	48.47	48.47	48.47	0.11%	1,251
Jun 18, 2026	48.31	48.41	48.31	48.41	48.41	1.79%	104
Jun 17, 2026	47.56	47.56	47.56	47.56	47.56	-1.26%	4
Jun 16, 2026	48.17	48.17	48.17	48.17	48.17	-0.16%	1
Jun 15, 2026	49.88	49.88	48.25	48.25	48.25	-0.37%	7,017
Jun 12, 2026	48.43	48.43	48.43	48.43	48.43	1.19%	99
Jun 11, 2026	47.13	47.86	47.08	47.86	47.86	1.97%	9,953
Jun 10, 2026	46.98	46.98	46.93	46.93	46.93	-0.55%	4,326
Jun 9, 2026	47.66	47.66	47.19	47.19	47.19	0.90%	136
Jun 8, 2026	47.16	47.16	46.93	46.93	46.77	0.60%	364
Jun 5, 2026	46.92	46.92	46.63	46.65	46.49	-1.83%	19,197
Jun 4, 2026	47.51	47.51	47.51	47.51	47.35	1.64%	-
Jun 3, 2026	46.83	46.83	46.71	46.74	46.59	-1.12%	5,757
Jun 2, 2026	47.31	47.34	47.20	47.27	47.11	0.80%	2,988
Jun 1, 2026	46.64	46.90	46.64	46.90	46.74	0.53%	242
May 29, 2026	46.91	46.91	46.65	46.65	46.49	-0.61%	983
May 28, 2026	46.90	46.94	46.90	46.94	46.78	0.06%	4,915
May 27, 2026	46.95	46.95	46.91	46.91	46.75	-0.50%	107
May 26, 2026	47.01	47.14	47.01	47.14	46.99	1.20%	100
May 22, 2026	46.58	46.58	46.58	46.58	46.43	0.80%	136
May 21, 2026	45.09	46.21	45.09	46.21	46.06	0.23%	5,257
May 20, 2026	46.11	46.11	46.11	46.11	45.95	1.91%	-
May 19, 2026	45.24	45.24	45.24	45.24	45.09	-1.07%	-
May 18, 2026	45.53	45.73	45.53	45.73	45.58	0.91%	731
May 15, 2026	45.32	45.32	45.32	45.32	45.17	-1.60%	50
May 14, 2026	46.06	46.06	46.06	46.06	45.91	0.61%	112
May 13, 2026	45.63	45.78	45.63	45.78	45.63	-0.69%	8,138
May 12, 2026	46.10	46.10	46.10	46.10	45.94	-0.54%	50
May 11, 2026	47.69	47.69	46.35	46.35	46.19	-0.79%	3,334
May 8, 2026	46.72	46.72	46.72	46.72	46.56	0.45%	3
May 7, 2026	46.73	46.73	46.51	46.51	46.35	-0.62%	4,389
May 6, 2026	46.85	46.85	46.80	46.80	46.64	0.66%	158
May 5, 2026	46.35	46.58	46.35	46.49	46.34	1.28%	300
May 4, 2026	46.39	46.39	45.90	45.91	45.75	-1.03%	221
May 1, 2026	46.42	46.42	46.28	46.38	46.23	-0.18%	325
Apr 30, 2026	46.40	46.47	46.40	46.47	46.31	1.44%	6,356
Apr 29, 2026	47.01	47.01	45.81	45.81	45.66	-0.79%	188
Apr 28, 2026	46.90	46.90	46.07	46.18	46.02	-0.48%	536
Apr 27, 2026	46.40	46.40	46.40	46.40	46.25	0.49%	100