ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	54.55	54.81	54.55	54.73	54.73	-0.46%	3,157
Oct 22, 2026	54.85	55.00	54.85	54.98	54.98	-0.72%	5,975
Oct 21, 2026	55.12	55.47	55.12	55.38	55.38	0.57%	8,294
Oct 20, 2026	55.04	55.17	55.04	55.07	55.07	0.53%	2,907
Oct 19, 2026	54.86	55.03	54.78	54.78	54.78	0.23%	4,869
Oct 16, 2026	55.34	55.34	54.65	54.65	54.65	-1.06%	2,034
Oct 15, 2026	54.75	55.24	54.75	55.24	55.24	0.57%	3,273
Oct 14, 2026	54.94	54.96	54.77	54.92	54.92	-1.07%	1,513
Oct 13, 2026	55.32	55.55	55.32	55.51	55.51	-0.14%	2,571
Oct 12, 2026	55.60	55.64	55.53	55.59	55.59	-0.37%	2,528
Oct 9, 2026	55.71	55.85	55.68	55.79	55.79	0.55%	9,586
Oct 8, 2026	55.51	55.61	55.34	55.49	55.49	-0.31%	13,326
Oct 7, 2026	55.47	55.74	55.47	55.66	55.66	-0.43%	7,061
Oct 6, 2026	55.97	56.03	55.89	55.90	55.90	0.80%	6,238
Oct 5, 2026	55.21	55.54	55.21	55.46	55.46	0.59%	10,645
Oct 2, 2026	55.34	55.34	55.08	55.14	55.14	0.74%	8,138
Oct 1, 2026	54.72	54.80	54.31	54.73	54.73	0.57%	5,968
Sep 30, 2026	54.81	54.83	54.42	54.42	54.42	-0.27%	7,369
Sep 29, 2026	54.63	54.70	54.42	54.57	54.57	-0.05%	25,175
Sep 28, 2026	54.67	54.77	54.48	54.60	54.60	-0.63%	8,465
Sep 25, 2026	54.93	55.00	54.83	54.94	54.94	0.44%	5,731
Sep 24, 2026	54.66	54.73	54.64	54.70	54.70	-0.18%	3,179
Sep 23, 2026	54.99	54.99	54.80	54.80	54.80	-0.68%	1,138
Sep 22, 2026	55.03	55.23	55.03	55.23	55.18	0.10%	4,023
Sep 21, 2026	54.65	55.21	54.65	55.18	55.12	1.32%	6,136
Sep 18, 2026	54.40	54.46	54.23	54.46	54.41	0.19%	5,147
Sep 17, 2026	54.37	54.47	54.36	54.36	54.31	0.83%	21,948
Sep 16, 2026	54.23	54.44	53.91	53.91	53.86	-0.47%	10,216
Sep 15, 2026	54.21	54.30	54.17	54.17	54.11	-0.46%	4,144
Sep 14, 2026	54.31	54.54	54.31	54.42	54.36	-0.69%	5,004
Sep 11, 2026	54.73	54.90	54.73	54.80	54.74	0.97%	3,260
Sep 10, 2026	54.33	54.55	54.27	54.27	54.22	-0.94%	2,345
Sep 9, 2026	55.02	55.02	54.79	54.79	54.73	-0.57%	2,771
Sep 8, 2026	55.40	55.40	55.10	55.10	55.05	-0.66%	2,287
Sep 4, 2026	55.53	55.53	55.47	55.47	55.41	-0.19%	518
Sep 3, 2026	55.36	55.65	55.36	55.58	55.52	0.82%	872
Sep 2, 2026	54.92	55.22	54.92	55.13	55.07	0.40%	6,304
Sep 1, 2026	55.13	55.18	54.86	54.91	54.85	-1.23%	3,138
Aug 31, 2026	55.55	55.61	55.41	55.59	55.54	-0.11%	2,389
Aug 28, 2026	55.96	56.03	55.60	55.65	55.60	-0.65%	5,850
Aug 27, 2026	55.90	56.10	55.89	56.02	55.96	0.65%	4,925
Aug 26, 2026	55.60	55.72	55.51	55.66	55.60	0.04%	4,043
Aug 25, 2026	55.65	55.65	55.51	55.63	55.58	0.37%	12,989
Aug 24, 2026	55.39	55.50	55.36	55.43	55.37	-0.44%	7,047
Aug 21, 2026	55.65	55.67	55.58	55.67	55.62	0.55%	1,778
Aug 20, 2026	55.74	55.74	55.37	55.37	55.32	-0.71%	4,269
Aug 19, 2026	56.14	56.14	55.77	55.77	55.71	-0.20%	4,490
Aug 18, 2026	56.18	56.18	55.88	55.88	55.82	-0.81%	8,106
Aug 17, 2026	56.61	56.61	56.33	56.33	56.28	-0.51%	2,732
Aug 14, 2026	56.74	56.74	56.62	56.62	56.57	-0.30%	7,562