ACVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.40	27.40	27.40	27.40	27.40	-0.46%	7
Nov 5, 2026	27.53	27.53	27.53	27.53	27.53	-1.27%	7
Nov 4, 2026	27.88	27.88	27.88	27.88	27.88	0.87%	7
Nov 3, 2026	27.63	27.64	27.63	27.64	27.64	-0.31%	236
Nov 2, 2026	27.87	27.87	27.73	27.73	27.73	-0.06%	1,260
Oct 30, 2026	27.72	27.81	27.72	27.75	27.74	-0.89%	3,455
Oct 29, 2026	28.01	28.01	28.00	28.00	28.00	-0.25%	531
Oct 28, 2026	27.97	28.07	27.97	28.07	28.06	0.30%	358
Oct 27, 2026	27.96	27.98	27.96	27.98	27.98	0.11%	937
Oct 26, 2026	27.98	27.98	27.98	27.98	27.95	-0.03%	3
Oct 23, 2026	27.99	27.99	27.99	27.99	27.96	-0.25%	788
Oct 22, 2026	28.06	28.06	28.06	28.06	28.03	-0.03%	606
Oct 21, 2026	28.07	28.07	28.07	28.07	28.04	0.46%	7
Oct 20, 2026	27.94	27.94	27.94	27.94	27.91	0.31%	23
Oct 19, 2026	27.80	27.91	27.80	27.85	27.82	-0.24%	5,392
Oct 16, 2026	28.05	28.08	27.91	27.92	27.89	-0.15%	2,955
Oct 15, 2026	27.88	27.96	27.88	27.96	27.93	0.24%	1,528
Oct 14, 2026	27.89	27.89	27.89	27.89	27.86	-0.98%	167
Oct 13, 2026	28.17	28.17	28.17	28.17	28.13	-0.13%	53
Oct 12, 2026	28.20	28.20	28.20	28.20	28.17	-0.12%	19
Oct 9, 2026	28.22	28.24	28.22	28.24	28.20	0.12%	4,454
Oct 8, 2026	28.20	28.20	28.20	28.20	28.17	-0.11%	552
Oct 7, 2026	28.29	28.29	28.21	28.23	28.20	-0.63%	3,432
Oct 6, 2026	28.42	28.42	28.41	28.41	28.38	0.32%	4,366
Oct 5, 2026	28.33	28.38	28.32	28.32	28.29	0.26%	5,401
Oct 2, 2026	28.23	28.30	28.18	28.25	28.22	0.26%	6,061
Oct 1, 2026	28.18	28.18	28.18	28.18	28.14	-0.21%	122
Sep 30, 2026	28.23	28.28	28.23	28.23	28.20	0.13%	1,356
Sep 29, 2026	28.24	28.24	28.20	28.20	28.17	-0.48%	131
Sep 28, 2026	28.31	28.42	28.31	28.33	28.30	-0.12%	2,714
Sep 25, 2026	28.45	28.45	28.40	28.40	28.34	-0.11%	2,621
Sep 24, 2026	28.43	28.43	28.43	28.43	28.37	-0.05%	16
Sep 23, 2026	28.44	28.44	28.44	28.44	28.38	-0.44%	46
Sep 22, 2026	28.63	28.63	28.54	28.57	28.51	-	3,563
Sep 21, 2026	28.55	28.57	28.55	28.57	28.51	0.48%	1,212
Sep 18, 2026	28.45	28.45	28.43	28.43	28.37	0.20%	386
Sep 17, 2026	28.40	28.40	28.36	28.38	28.31	0.32%	217
Sep 16, 2026	28.37	28.37	28.28	28.29	28.22	-0.25%	895
Sep 15, 2026	28.37	28.42	28.36	28.36	28.29	-0.61%	1,170
Sep 14, 2026	28.53	28.53	28.53	28.53	28.47	0.40%	7
Sep 11, 2026	28.29	28.46	28.29	28.42	28.35	0.33%	4,745
Sep 10, 2026	28.32	28.32	28.32	28.32	28.26	-0.37%	9
Sep 9, 2026	28.43	28.43	28.43	28.43	28.37	-0.40%	10
Sep 8, 2026	28.54	28.54	28.54	28.54	28.48	-0.31%	38
Sep 4, 2026	28.63	28.63	28.63	28.63	28.57	-0.21%	22
Sep 3, 2026	28.69	28.69	28.69	28.69	28.63	0.66%	12
Sep 2, 2026	28.50	28.50	28.50	28.50	28.44	0.02%	14
Sep 1, 2026	28.50	28.50	28.50	28.50	28.44	-0.46%	14
Aug 31, 2026	28.64	28.67	28.63	28.63	28.57	-0.34%	1,279
Aug 28, 2026	28.73	28.73	28.73	28.73	28.67	-0.34%	39