ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	53.00	53.39	52.98	53.27	53.27	1.30%	6,945
May 13, 2026	52.37	52.63	52.37	52.59	52.59	0.03%	6,193
May 12, 2026	52.50	52.57	52.17	52.57	52.57	-0.13%	2,361
May 11, 2026	52.58	52.70	52.55	52.64	52.64	0.46%	8,049
May 8, 2026	52.31	52.54	52.31	52.40	52.40	0.64%	2,857
May 7, 2026	52.32	52.38	51.97	52.06	52.06	-0.46%	2,261
May 6, 2026	52.00	52.30	52.00	52.30	52.30	1.22%	2,900
May 5, 2026	51.75	51.76	51.52	51.67	51.67	0.73%	9,078
May 4, 2026	51.46	51.72	51.26	51.29	51.29	-0.54%	4,162
May 1, 2026	51.72	51.72	51.57	51.57	51.57	-	2,919
Apr 30, 2026	51.11	51.58	51.10	51.57	51.57	0.91%	2,447
Apr 29, 2026	51.00	51.15	50.84	51.11	51.11	0.02%	5,885
Apr 28, 2026	51.29	51.29	50.98	51.10	51.10	-0.89%	6,531
Apr 27, 2026	51.72	51.72	51.44	51.56	51.56	-0.13%	15,880
Apr 24, 2026	51.44	51.64	51.44	51.63	51.62	0.56%	1,452
Apr 23, 2026	51.51	51.63	51.14	51.34	51.34	-0.49%	3,324
Apr 22, 2026	51.57	51.61	51.52	51.59	51.59	0.55%	2,644
Apr 21, 2026	51.58	51.61	51.31	51.31	51.31	-0.43%	14,145
Apr 20, 2026	51.37	51.53	51.37	51.53	51.53	-0.03%	3,002
Apr 17, 2026	51.29	51.64	51.29	51.55	51.55	1.29%	23,869
Apr 16, 2026	50.77	50.92	50.68	50.90	50.90	0.42%	10,901
Apr 15, 2026	50.40	50.71	50.33	50.68	50.68	0.79%	91,163
Apr 14, 2026	50.01	50.29	50.01	50.29	50.28	0.71%	4,504
Apr 13, 2026	49.04	49.93	49.04	49.93	49.93	1.18%	5,914
Apr 10, 2026	49.48	49.49	49.31	49.35	49.35	-0.32%	3,652
Apr 9, 2026	49.34	49.56	49.34	49.51	49.51	0.24%	3,029
Apr 8, 2026	49.39	49.42	49.26	49.39	49.39	2.51%	6,756
Apr 7, 2026	47.94	48.18	47.89	48.18	48.18	-0.03%	13,692
Apr 6, 2026	48.00	48.21	48.00	48.20	48.20	0.43%	7,093
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