ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	49.95	50.28	49.80	50.20	50.12	0.98%	18,330
Mar 3, 2026	49.39	49.89	48.95	49.71	49.64	-1.14%	7,957
Mar 2, 2026	49.68	50.28	49.68	50.28	50.21	0.23%	11,369
Feb 27, 2026	49.81	50.17	49.81	50.17	50.09	-0.23%	4,043
Feb 26, 2026	50.40	50.40	50.09	50.28	50.21	-0.34%	5,796
Feb 25, 2026	50.32	50.45	50.27	50.45	50.38	0.74%	2,040
Feb 24, 2026	49.58	50.12	49.58	50.08	50.01	0.94%	9,554
Feb 23, 2026	50.20	50.26	49.60	49.62	49.54	-1.17%	8,603
Feb 20, 2026	50.08	50.25	49.99	50.20	50.13	0.35%	9,027
Feb 19, 2026	49.86	50.03	49.86	50.03	49.95	-0.31%	3,646
Feb 18, 2026	50.00	50.29	50.00	50.19	50.11	0.77%	7,669
Feb 17, 2026	49.85	49.93	49.60	49.80	49.73	-0.22%	2,063
Feb 13, 2026	49.76	50.18	49.76	49.91	49.84	0.54%	4,652
Feb 12, 2026	50.54	50.60	49.64	49.64	49.57	-1.53%	2,625
Feb 11, 2026	50.42	50.46	50.24	50.41	50.34	0.09%	5,393