ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	42.31	42.36	41.93	42.01	42.01	-1.00%	10,630
Mar 12, 2025	42.59	42.73	42.29	42.43	42.43	0.24%	11,990
Mar 11, 2025	42.68	42.75	42.12	42.33	42.33	-0.85%	8,876
Mar 10, 2025	43.09	43.09	42.51	42.69	42.69	-2.32%	4,214
Mar 7, 2025	43.27	43.71	43.00	43.71	43.71	0.52%	18,596
Mar 6, 2025	43.68	43.94	43.35	43.48	43.48	-1.67%	13,104
Mar 5, 2025	43.75	44.25	43.75	44.22	44.22	1.13%	4,596
Mar 4, 2025	44.03	44.12	43.50	43.72	43.72	-1.18%	9,675
Mar 3, 2025	45.10	45.10	44.17	44.25	44.25	-1.61%	9,548
Feb 28, 2025	44.43	44.97	44.30	44.97	44.97	1.36%	4,052
Feb 27, 2025	45.08	45.24	44.37	44.37	44.37	-1.35%	6,399
Feb 26, 2025	45.16	45.34	44.89	44.97	44.97	0.18%	10,423
Feb 25, 2025	45.04	45.04	44.64	44.89	44.89	-0.22%	5,717
Feb 24, 2025	45.29	45.31	44.99	44.99	44.99	-0.38%	5,615
Feb 21, 2025	46.04	46.04	45.15	45.16	45.16	-1.68%	6,991
Feb 20, 2025	45.87	45.93	45.71	45.93	45.93	-0.28%	3,869
Feb 19, 2025	45.85	46.07	45.85	46.06	46.06	0.40%	2,727
Feb 18, 2025	45.68	45.88	45.68	45.88	45.88	0.39%	4,435
Feb 14, 2025	45.79	45.81	45.65	45.70	45.70	-0.13%	17,797
Feb 13, 2025	45.43	45.76	45.43	45.76	45.76	1.12%	5,196
Feb 12, 2025	45.14	45.31	45.14	45.25	45.25	-0.44%	6,653
Feb 11, 2025	45.25	45.48	45.25	45.45	45.45	-0.22%	11,292
Feb 10, 2025	45.42	45.55	45.42	45.55	45.55	0.84%	7,653
Feb 7, 2025	45.46	45.64	45.17	45.17	45.17	-0.53%	5,572
Feb 6, 2025	45.37	45.44	45.26	45.41	45.41	0.46%	7,848
Feb 5, 2025	44.88	45.20	44.88	45.20	45.20	1.05%	6,523
Feb 4, 2025	44.61	44.77	44.55	44.73	44.73	0.36%	12,506
Feb 3, 2025	44.21	44.73	44.04	44.57	44.57	-0.60%	13,226
Jan 31, 2025	45.13	45.43	44.80	44.84	44.84	-0.64%	8,203
Jan 30, 2025	44.83	45.16	44.83	45.13	45.13	0.80%	14,803
Jan 29, 2025	45.03	45.07	44.65	44.77	44.77	-0.56%	6,017
Jan 28, 2025	44.91	45.08	44.68	45.02	45.02	0.61%	16,637
Jan 27, 2025	44.75	44.89	44.63	44.75	44.75	-2.12%	13,580
Jan 24, 2025	45.87	45.92	45.62	45.72	45.72	-0.42%	21,580
Jan 23, 2025	45.65	45.91	45.48	45.91	45.91	0.33%	9,779
Jan 22, 2025	45.83	45.87	45.61	45.76	45.76	0.69%	18,430
Jan 21, 2025	45.26	45.46	45.21	45.44	45.44	1.04%	12,336
Jan 17, 2025	44.99	45.09	44.89	44.98	44.98	0.93%	20,435
Jan 16, 2025	44.60	44.65	44.41	44.56	44.56	0.36%	9,533
Jan 15, 2025	44.30	44.48	44.16	44.40	44.40	1.58%	15,912
Jan 14, 2025	43.78	43.83	43.40	43.71	43.71	0.41%	8,517
Jan 13, 2025	43.09	43.53	43.09	43.53	43.53	0.27%	13,807
Jan 10, 2025	43.88	43.88	43.32	43.41	43.41	-1.58%	20,438
Jan 8, 2025	44.04	44.14	43.84	44.11	44.11	0.36%	5,746
Jan 7, 2025	44.61	44.61	43.94	43.95	43.95	-1.01%	5,711
Jan 6, 2025	44.52	44.80	44.40	44.40	44.40	0.25%	5,472
Jan 3, 2025	43.84	44.39	43.84	44.29	44.29	1.18%	6,086
Jan 2, 2025	43.97	44.00	43.47	43.77	43.77	0.11%	14,065
Dec 31, 2024	44.16	44.16	43.71	43.72	43.72	-0.39%	4,849
Dec 30, 2024	44.00	44.17	43.67	43.89	43.89	-0.93%	6,790