ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	53.94	54.50	53.94	54.49	54.49	0.91%	3,389
Jul 31, 2026	54.20	54.20	53.93	54.00	54.00	0.55%	5,294
Jul 30, 2026	53.50	53.72	53.43	53.71	53.71	1.68%	1,377
Jul 29, 2026	53.61	53.61	52.82	52.82	52.82	-1.50%	1,964
Jul 28, 2026	53.37	53.69	53.31	53.62	53.62	0.36%	4,480
Jul 27, 2026	53.79	53.79	53.20	53.43	53.43	0.24%	2,843
Jul 24, 2026	53.36	53.48	53.22	53.30	53.30	0.10%	3,731
Jul 23, 2026	53.10	53.32	53.10	53.25	53.25	-0.74%	16,566
Jul 22, 2026	53.71	53.86	53.63	53.65	53.65	-0.09%	1,370
Jul 21, 2026	53.65	53.70	53.65	53.70	53.70	0.94%	1,080
Jul 20, 2026	53.42	53.58	53.20	53.20	53.20	-0.34%	4,723
Jul 17, 2026	53.37	53.64	53.37	53.38	53.38	-0.82%	8,531
Jul 16, 2026	53.70	53.83	53.63	53.82	53.82	-0.11%	3,575
Jul 15, 2026	54.20	54.20	53.57	53.88	53.88	-0.45%	5,743
Jul 14, 2026	54.21	54.25	54.12	54.13	54.13	0.29%	3,940
Jul 13, 2026	54.21	54.29	53.97	53.97	53.97	-0.85%	1,517
Jul 10, 2026	54.10	54.46	54.09	54.43	54.43	0.55%	3,816
Jul 9, 2026	54.20	54.24	54.06	54.13	54.13	0.85%	3,613
Jul 8, 2026	53.33	53.75	53.30	53.67	53.67	-0.20%	3,940
Jul 7, 2026	54.09	54.09	53.67	53.78	53.78	-0.63%	4,062
Jul 6, 2026	54.02	54.20	54.02	54.12	54.12	0.57%	3,212
Jul 2, 2026	54.27	54.27	53.45	53.82	53.82	-0.47%	3,667
Jul 1, 2026	53.92	54.39	53.92	54.07	54.07	-0.84%	6,624
Jun 30, 2026	54.09	54.90	54.09	54.53	54.53	0.80%	4,342
Jun 29, 2026	53.82	54.10	53.36	54.10	54.10	1.11%	4,182
Jun 26, 2026	53.18	53.76	53.18	53.50	53.50	-0.22%	6,088
Jun 25, 2026	53.51	53.92	53.42	53.62	53.62	0.64%	10,694
Jun 24, 2026	53.40	53.69	53.18	53.28	53.28	-0.03%	3,639
Jun 23, 2026	53.24	53.53	53.06	53.37	53.30	-1.39%	7,285
Jun 22, 2026	54.34	54.34	53.77	54.12	54.05	0.11%	11,672
Jun 18, 2026	53.99	54.06	53.95	54.06	53.99	1.18%	9,652
Jun 17, 2026	54.02	54.27	53.43	53.43	53.36	-1.19%	5,755
Jun 16, 2026	54.51	54.51	54.08	54.08	54.01	-0.80%	8,725
Jun 15, 2026	54.36	54.69	54.36	54.51	54.44	1.22%	12,453
Jun 12, 2026	53.64	53.88	53.48	53.86	53.79	0.72%	2,420
Jun 11, 2026	52.80	53.48	52.65	53.47	53.40	1.83%	2,698
Jun 10, 2026	52.86	53.32	48.62	52.51	52.44	-1.43%	5,858
Jun 9, 2026	53.39	53.39	53.11	53.27	53.21	-0.20%	2,572
Jun 8, 2026	53.51	53.71	53.33	53.38	53.31	0.53%	9,171
Jun 5, 2026	54.08	54.08	53.07	53.10	53.03	-2.73%	12,744
Jun 4, 2026	54.35	54.60	54.35	54.59	54.52	0.10%	5,941
Jun 3, 2026	54.90	54.90	54.54	54.54	54.47	-0.53%	5,208
Jun 2, 2026	54.59	54.83	54.59	54.83	54.76	0.48%	9,133
Jun 1, 2026	54.23	54.65	54.20	54.57	54.50	0.97%	2,201
May 29, 2026	53.84	54.07	53.84	54.04	53.97	0.43%	1,656
May 28, 2026	53.65	53.88	53.65	53.81	53.74	0.50%	2,452
May 27, 2026	53.73	53.73	53.49	53.54	53.47	-0.26%	3,421
May 26, 2026	53.80	53.80	53.61	53.68	53.61	0.58%	19,547
May 22, 2026	53.17	53.52	53.17	53.37	53.30	0.71%	4,561
May 21, 2026	52.58	53.00	52.58	53.00	52.93	0.22%	5,384