ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	46.73	46.73	46.51	46.51	46.51	-0.62%	4,389
May 6, 2026	46.85	46.85	46.80	46.80	46.80	0.66%	158
May 5, 2026	46.35	46.58	46.35	46.49	46.49	1.28%	300
May 4, 2026	46.39	46.39	45.90	45.91	45.91	-1.03%	221
May 1, 2026	46.42	46.42	46.28	46.38	46.38	-0.18%	325
Apr 30, 2026	46.40	46.47	46.40	46.47	46.47	1.43%	6,356
Apr 29, 2026	47.01	47.01	45.81	45.81	45.81	-0.79%	188
Apr 28, 2026	46.90	46.90	46.07	46.18	46.18	-0.48%	536
Apr 27, 2026	46.40	46.40	46.40	46.40	46.40	0.49%	100
Apr 24, 2026	46.17	46.17	46.17	46.17	46.17	0.07%	104
Apr 23, 2026	46.04	46.14	46.04	46.14	46.14	0.01%	3,773
Apr 22, 2026	46.14	46.14	46.14	46.14	46.14	0.16%	1
Apr 21, 2026	46.07	46.07	46.07	46.07	46.06	-0.52%	21
Apr 20, 2026	46.24	46.31	46.24	46.31	46.31	0.86%	200
Apr 17, 2026	46.26	46.26	45.91	45.91	45.91	1.78%	200
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