ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.55	47.99	47.55	47.99	47.99	0.29%	2,338
Apr 1, 2026	48.04	48.12	47.78	47.85	47.85	0.50%	10,606
Mar 31, 2026	46.97	47.67	46.97	47.61	47.61	2.40%	6,429
Mar 30, 2026	47.13	47.13	46.50	46.50	46.50	-0.52%	1,852
Mar 27, 2026	47.00	47.11	46.73	46.74	46.74	-1.46%	7,113
Mar 26, 2026	48.11	48.11	47.44	47.44	47.44	-1.60%	5,280
Mar 25, 2026	48.15	48.36	48.15	48.21	48.21	0.44%	4,831
Mar 24, 2026	47.75	48.23	47.75	48.00	47.92	-0.18%	8,593
Mar 23, 2026	48.00	48.46	48.00	48.09	48.01	1.30%	4,624
Mar 20, 2026	48.05	48.05	47.33	47.47	47.39	-1.52%	3,175
Mar 19, 2026	47.98	48.23	47.82	48.20	48.13	-0.09%	6,252
Mar 18, 2026	48.77	48.77	48.24	48.24	48.17	-1.38%	4,405
Mar 17, 2026	49.09	49.13	48.92	48.92	48.84	0.17%	1,031
Mar 16, 2026	48.95	49.03	48.81	48.83	48.76	0.97%	1,530
Mar 13, 2026	48.72	48.72	48.37	48.37	48.29	-0.33%	2,224
Mar 12, 2026	49.03	49.03	48.52	48.52	48.45	-1.47%	3,762
Mar 11, 2026	49.34	49.41	49.09	49.25	49.17	-0.16%	3,078
Mar 10, 2026	49.58	49.77	49.32	49.32	49.25	-0.32%	14,091
Mar 9, 2026	48.75	49.55	48.75	49.48	49.41	0.47%	4,059
Mar 6, 2026	49.20	49.49	49.20	49.25	49.17	-1.32%	11,013
Mar 5, 2026	49.85	50.12	49.47	49.91	49.83	-0.58%	2,506
Mar 4, 2026	49.95	50.28	49.80	50.20	50.12	0.98%	18,330
Mar 3, 2026	49.39	49.89	48.95	49.71	49.64	-1.14%	7,957
Mar 2, 2026	49.68	50.28	49.68	50.28	50.21	0.23%	11,369
Feb 27, 2026	49.81	50.17	49.81	50.17	50.09	-0.23%	4,043
Feb 26, 2026	50.40	50.40	50.09	50.28	50.21	-0.34%	5,796
Feb 25, 2026	50.32	50.45	50.27	50.45	50.38	0.74%	2,040
Feb 24, 2026	49.58	50.12	49.58	50.08	50.01	0.94%	9,554
Feb 23, 2026	50.20	50.26	49.60	49.62	49.54	-1.17%	8,603
Feb 20, 2026	50.08	50.25	49.99	50.20	50.13	0.35%	9,027
Feb 19, 2026	49.86	50.03	49.86	50.03	49.95	-0.31%	3,646
Feb 18, 2026	50.00	50.29	50.00	50.19	50.11	0.77%	7,669
Feb 17, 2026	49.85	49.93	49.60	49.80	49.73	-0.22%	2,063
Feb 13, 2026	49.76	50.18	49.76	49.91	49.84	0.54%	4,652
Feb 12, 2026	50.54	50.60	49.64	49.64	49.57	-1.53%	2,625
Feb 11, 2026	50.42	50.46	50.24	50.41	50.34	0.09%	5,393
Feb 10, 2026	50.58	50.61	50.37	50.37	50.29	-0.10%	9,510
Feb 9, 2026	50.00	50.42	50.00	50.42	50.34	0.72%	1,474
Feb 6, 2026	49.54	50.11	49.52	50.06	49.98	2.67%	2,388
Feb 5, 2026	48.98	49.15	48.74	48.76	48.69	-1.25%	8,159
Feb 4, 2026	49.73	49.73	49.14	49.38	49.30	-0.51%	4,903
Feb 3, 2026	50.18	50.18	49.34	49.63	49.55	-0.98%	9,478
Feb 2, 2026	49.85	50.28	49.85	50.12	50.04	0.40%	8,456
Jan 30, 2026	49.98	50.04	49.64	49.92	49.84	-0.46%	7,756
Jan 29, 2026	50.18	50.31	49.71	50.15	50.07	-0.48%	9,392
Jan 28, 2026	50.41	50.59	50.31	50.39	50.31	-0.04%	13,172
Jan 27, 2026	50.27	50.41	50.27	50.41	50.33	0.26%	2,397
Jan 26, 2026	50.31	50.36	50.27	50.28	50.20	0.42%	1,411
Jan 23, 2026	50.02	50.18	49.97	50.07	49.99	-0.13%	11,181
Jan 22, 2026	50.37	50.37	50.05	50.14	50.06	0.37%	10,873