ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.94	44.94	44.59	44.86	44.86	0.02%	6,362
Nov 19, 2024	44.52	44.85	44.46	44.85	44.85	0.18%	4,998
Nov 18, 2024	44.69	44.88	44.64	44.77	44.77	0.31%	11,523
Nov 15, 2024	45.03	45.03	44.58	44.63	44.63	-1.37%	10,379
Nov 14, 2024	45.60	45.60	45.23	45.25	45.25	-0.70%	4,639
Nov 13, 2024	45.66	45.70	45.50	45.57	45.57	0.04%	19,720
Nov 12, 2024	45.80	45.80	45.42	45.55	45.55	-0.35%	6,884
Nov 11, 2024	45.87	45.96	45.64	45.71	45.71	0.26%	12,951
Nov 8, 2024	45.47	45.72	45.37	45.59	45.59	-0.50%	10,305
Nov 7, 2024	45.31	45.82	45.26	45.82	45.82	1.64%	11,765
Nov 6, 2024	45.06	45.38	44.71	45.08	45.08	2.55%	23,969
Nov 5, 2024	43.50	43.96	43.50	43.96	43.96	1.28%	17,458
Nov 4, 2024	43.44	43.60	43.38	43.41	43.41	-0.04%	8,023
Nov 1, 2024	43.45	43.73	43.42	43.42	43.42	0.28%	2,726
Oct 31, 2024	43.86	43.86	43.30	43.30	43.30	-1.55%	2,860
Oct 30, 2024	44.15	44.17	43.98	43.98	43.98	-0.45%	3,318
Oct 29, 2024	44.14	44.25	44.14	44.18	44.18	0.18%	6,111
Oct 28, 2024	44.31	44.31	44.10	44.10	44.10	0.21%	5,837
Oct 25, 2024	44.30	44.30	44.00	44.01	44.01	-0.30%	9,940
Oct 24, 2024	44.27	44.27	44.08	44.14	44.14	0.28%	2,765
Oct 23, 2024	44.24	44.24	43.82	44.02	44.02	-0.80%	10,485
Oct 22, 2024	44.31	44.43	44.25	44.37	44.37	-0.10%	2,241
Oct 21, 2024	44.56	44.56	44.35	44.42	44.42	-0.32%	5,159
Oct 18, 2024	44.50	44.60	44.50	44.56	44.56	0.11%	5,186
Oct 17, 2024	44.75	44.75	44.49	44.51	44.51	0.16%	3,808
Oct 16, 2024	44.28	45.00	44.26	44.44	44.44	0.61%	4,355
Oct 15, 2024	44.54	44.66	44.10	44.17	44.17	-0.92%	3,284
Oct 14, 2024	44.45	44.67	44.44	44.58	44.58	0.72%	5,358
Oct 11, 2024	43.92	44.28	43.92	44.26	44.26	0.61%	15,035
Oct 10, 2024	43.96	44.04	43.90	43.99	43.99	-0.22%	2,251
Oct 9, 2024	43.85	44.09	43.81	44.09	44.09	0.73%	3,347
Oct 8, 2024	43.39	43.77	43.39	43.77	43.77	1.13%	2,893
Oct 7, 2024	43.53	43.55	43.23	43.28	43.28	-0.62%	7,852
Oct 4, 2024	43.61	43.62	43.38	43.55	43.55	0.83%	1,576
Oct 3, 2024	43.23	43.33	43.09	43.20	43.20	-0.36%	5,669
Oct 2, 2024	43.26	43.35	43.22	43.35	43.35	0.18%	7,633
Oct 1, 2024	44.00	44.00	43.11	43.27	43.27	-0.86%	10,699
Sep 30, 2024	43.50	43.65	43.35	43.65	43.65	0.14%	3,721
Sep 27, 2024	43.73	43.73	43.56	43.59	43.59	-0.14%	4,290
Sep 26, 2024	43.80	43.80	43.50	43.65	43.65	0.54%	29,796
Sep 25, 2024	43.52	43.54	43.40	43.41	43.35	-0.20%	3,914
Sep 24, 2024	43.42	43.52	43.39	43.50	43.43	0.30%	11,847
Sep 23, 2024	43.33	43.37	43.28	43.37	43.30	0.42%	4,748
Sep 20, 2024	43.19	43.21	43.12	43.19	43.12	-0.30%	3,333
Sep 19, 2024	43.34	43.49	43.27	43.32	43.25	1.49%	6,748
Sep 18, 2024	43.02	43.02	42.69	42.69	42.62	-0.44%	12,122
Sep 17, 2024	43.15	43.17	42.81	42.87	42.81	-0.19%	6,929
Sep 16, 2024	42.78	42.98	42.78	42.95	42.89	0.31%	7,070
Sep 13, 2024	42.74	42.82	42.74	42.82	42.75	0.62%	1,776
Sep 12, 2024	42.27	42.60	42.27	42.56	42.49	0.65%	7,632
Sep 11, 2024	41.45	42.28	41.22	42.28	42.22	0.91%	3,349
Sep 10, 2024	41.95	41.95	41.54	41.90	41.83	0.43%	6,578
Sep 9, 2024	41.54	41.73	41.54	41.72	41.66	1.36%	5,591
Sep 6, 2024	41.90	41.90	41.15	41.16	41.10	-1.57%	5,617
Sep 5, 2024	42.06	42.06	41.78	41.82	41.75	-0.72%	3,737
Sep 4, 2024	42.03	42.21	42.03	42.12	42.06	0.18%	6,510
Sep 3, 2024	42.81	42.81	41.91	42.05	41.98	-2.10%	6,661
Aug 30, 2024	42.83	42.95	42.58	42.95	42.88	0.94%	9,505
Aug 29, 2024	42.69	42.86	42.55	42.55	42.48	-0.14%	3,538
Aug 28, 2024	42.77	42.82	42.35	42.61	42.54	-0.45%	11,070
Aug 27, 2024	42.60	42.85	42.60	42.80	42.73	0.38%	12,112
Aug 26, 2024	42.88	42.90	42.64	42.64	42.57	-0.37%	5,217
Aug 23, 2024	42.63	42.80	42.58	42.80	42.73	1.19%	8,685
Aug 22, 2024	42.91	42.91	42.30	42.30	42.23	-0.96%	13,898
Aug 21, 2024	42.60	42.72	42.57	42.71	42.64	0.52%	14,454
Aug 20, 2024	42.56	42.64	42.42	42.49	42.42	-0.32%	5,444
Aug 19, 2024	42.24	42.62	42.15	42.62	42.55	1.22%	9,285
Aug 16, 2024	41.89	42.15	41.89	42.11	42.04	0.29%	6,622
Aug 15, 2024	41.73	42.00	41.73	41.99	41.92	1.54%	3,388
Aug 14, 2024	41.33	41.35	41.27	41.35	41.28	0.55%	12,243
Aug 13, 2024	40.70	41.19	40.70	41.12	41.06	1.68%	6,878
Aug 12, 2024	40.43	40.65	40.34	40.44	40.38	-0.11%	7,419
Aug 9, 2024	40.39	40.62	40.32	40.49	40.42	0.34%	14,421
Aug 8, 2024	39.89	40.37	39.76	40.35	40.29	2.44%	9,912
Aug 7, 2024	40.34	40.40	39.39	39.39	39.33	-1.11%	22,576
Aug 6, 2024	39.65	40.25	39.64	39.83	39.77	1.35%	3,152
Aug 5, 2024	39.08	39.71	39.04	39.30	39.24	-2.80%	19,094
Aug 2, 2024	40.70	40.70	40.07	40.43	40.37	-1.70%	18,758
Aug 1, 2024	41.84	41.90	41.08	41.13	41.07	-1.67%	25,467
Jul 31, 2024	41.66	41.92	41.65	41.83	41.77	1.70%	5,972
Jul 30, 2024	41.43	41.51	41.00	41.13	41.07	-0.75%	7,895
Jul 29, 2024	41.43	41.56	41.34	41.44	41.38	0.32%	13,210
Jul 26, 2024	41.27	41.56	41.27	41.31	41.24	0.75%	6,008
Jul 25, 2024	41.00	41.53	41.00	41.00	40.94	-0.14%	6,561
Jul 24, 2024	41.66	41.66	41.04	41.06	40.99	-1.93%	26,464
Jul 23, 2024	41.91	42.10	41.87	41.87	41.80	-0.31%	14,759
Jul 22, 2024	41.84	42.00	41.73	42.00	41.93	1.26%	15,699
Jul 19, 2024	41.84	41.84	41.48	41.48	41.41	-0.87%	3,931
Jul 18, 2024	42.29	42.33	41.78	41.84	41.77	-0.81%	2,919
Jul 17, 2024	42.55	42.55	42.16	42.18	42.11	-1.26%	11,270
Jul 16, 2024	42.55	42.72	42.50	42.72	42.65	0.89%	6,114
Jul 15, 2024	42.49	42.49	42.34	42.35	42.28	0.16%	3,548
Jul 12, 2024	42.30	42.52	42.28	42.28	42.21	0.70%	10,933
Jul 11, 2024	42.29	42.29	41.94	41.98	41.92	-0.36%	5,177
Jul 10, 2024	41.87	42.14	41.85	42.14	42.07	0.84%	6,169
Jul 9, 2024	41.79	41.86	41.79	41.79	41.72	0.10%	5,991
Jul 8, 2024	41.95	41.95	41.71	41.75	41.68	0.13%	5,362
Jul 5, 2024	41.63	41.69	41.59	41.69	41.63	0.25%	4,749
Jul 3, 2024	41.42	41.59	41.38	41.59	41.52	0.63%	3,081
Jul 2, 2024	40.92	41.33	40.92	41.33	41.27	0.39%	9,350