ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	55.66	55.67	55.52	55.67	-	-	129
Aug 21, 2026	55.65	55.67	55.58	55.67	55.67	0.55%	1,777
Aug 20, 2026	55.74	55.74	55.37	55.37	55.37	-0.71%	4,269
Aug 19, 2026	56.14	56.14	55.77	55.77	55.77	-0.20%	4,489
Aug 18, 2026	56.18	56.18	55.88	55.88	55.88	-0.81%	8,106
Aug 17, 2026	56.61	56.61	56.33	56.33	56.33	-0.51%	2,732
Aug 14, 2026	56.74	56.74	56.62	56.62	56.62	-0.30%	7,562
Aug 13, 2026	56.72	56.90	56.69	56.79	56.79	0.33%	1,891
Aug 12, 2026	56.49	56.69	56.41	56.61	56.61	0.66%	8,410
Aug 11, 2026	56.32	56.43	56.23	56.23	56.23	0.05%	2,268
Aug 10, 2026	56.28	56.40	56.21	56.21	56.20	-0.13%	2,455
Aug 7, 2026	56.01	56.28	56.01	56.28	56.28	0.93%	3,771
Aug 6, 2026	55.60	55.93	55.60	55.76	55.76	-0.02%	6,227
Aug 5, 2026	56.11	56.20	55.77	55.77	55.77	0.13%	3,776
Aug 4, 2026	55.12	55.80	55.12	55.70	55.70	2.22%	4,567
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