ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	56.72	56.90	56.69	56.79	56.73	0.33%	1,891
Aug 12, 2026	56.49	56.69	56.41	56.61	56.55	0.66%	8,425
Aug 11, 2026	56.32	56.43	56.23	56.23	56.18	0.05%	2,269
Aug 10, 2026	56.28	56.40	56.21	56.21	56.15	-0.13%	2,456
Aug 7, 2026	56.01	56.28	56.01	56.28	56.22	0.93%	3,771
Aug 6, 2026	55.60	55.93	55.60	55.76	55.70	-0.02%	6,233
Aug 5, 2026	56.11	56.20	55.77	55.77	55.71	0.13%	3,777
Aug 4, 2026	55.12	55.80	55.12	55.70	55.64	2.22%	4,579
Aug 3, 2026	53.94	54.50	53.94	54.49	54.44	0.91%	3,390
Jul 31, 2026	54.20	54.20	53.93	54.00	53.95	0.55%	5,294
Jul 30, 2026	53.50	53.72	53.43	53.71	53.65	1.68%	1,379
Jul 29, 2026	53.61	53.61	52.82	52.82	52.77	-1.50%	1,964
Jul 28, 2026	53.37	53.69	53.31	53.62	53.57	0.36%	4,481
Jul 27, 2026	53.79	53.79	53.20	53.43	53.38	0.24%	3,444
Jul 24, 2026	53.36	53.48	53.22	53.30	53.25	0.10%	3,732