ACVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.63	28.63	28.63	28.63	28.63	-0.21%	22
Sep 3, 2026	28.69	28.69	28.69	28.69	28.69	0.66%	12
Sep 2, 2026	28.50	28.50	28.50	28.50	28.50	0.02%	14
Sep 1, 2026	28.50	28.50	28.50	28.50	28.50	-0.46%	14
Aug 31, 2026	28.64	28.67	28.63	28.63	28.63	-0.34%	1,279
Aug 28, 2026	28.73	28.73	28.73	28.73	28.73	-0.34%	39
Aug 27, 2026	28.87	28.87	28.83	28.83	28.83	0.23%	177,180
Aug 26, 2026	28.79	28.79	28.79	28.79	28.76	-0.11%	170,060
Aug 25, 2026	28.82	28.82	28.79	28.82	28.79	0.11%	2,517
Aug 24, 2026	28.78	28.88	28.77	28.79	28.76	0.12%	8,022
Aug 21, 2026	28.78	28.78	28.76	28.76	28.73	0.24%	8,695
Aug 20, 2026	28.69	28.69	28.69	28.69	28.66	0.20%	16
Aug 19, 2026	28.65	28.65	28.63	28.63	28.60	0.40%	367
Aug 18, 2026	28.60	28.60	28.52	28.52	28.49	-0.29%	1,095
Aug 17, 2026	28.60	28.60	28.60	28.60	28.57	-0.48%	16
Aug 14, 2026	28.74	28.74	28.74	28.74	28.70	0.06%	19
Aug 13, 2026	28.72	28.78	28.68	28.72	28.69	0.25%	3,622
Aug 12, 2026	28.65	28.65	28.65	28.65	28.62	0.12%	17
Aug 11, 2026	28.65	28.65	28.61	28.61	28.58	-0.05%	236
Aug 10, 2026	28.59	28.64	28.59	28.63	28.60	-0.07%	3,997
Aug 7, 2026	28.65	28.65	28.65	28.65	28.62	0.89%	19
Aug 6, 2026	28.39	28.39	28.39	28.39	28.36	-0.14%	15
Aug 5, 2026	28.43	28.43	28.43	28.43	28.40	-0.14%	20
Aug 4, 2026	28.48	28.48	28.48	28.48	28.45	0.84%	15
Aug 3, 2026	28.24	28.24	28.24	28.24	28.21	0.27%	15
Jul 31, 2026	28.16	28.16	28.16	28.16	28.13	0.31%	15
Jul 30, 2026	28.08	28.08	28.08	28.08	28.05	0.32%	33
Jul 29, 2026	28.06	28.06	27.99	27.99	27.96	-0.50%	346
Jul 28, 2026	28.13	28.13	28.13	28.13	28.10	0.43%	69
Jul 27, 2026	28.04	28.04	28.04	28.04	27.98	0.65%	52
Jul 24, 2026	27.86	27.86	27.86	27.86	27.80	-0.17%	27
Jul 23, 2026	27.90	27.90	27.90	27.90	27.84	-0.55%	29
Jul 22, 2026	28.06	28.06	28.06	28.06	28.00	-0.23%	12
Jul 21, 2026	28.12	28.12	28.12	28.12	28.06	0.34%	11
Jul 20, 2026	28.03	28.03	28.03	28.03	27.97	-0.13%	12
Jul 17, 2026	28.07	28.07	28.07	28.07	28.01	-0.33%	12
Jul 16, 2026	28.15	28.16	28.15	28.16	28.10	-0.13%	189
Jul 15, 2026	28.19	28.19	28.19	28.19	28.13	0.32%	27
Jul 14, 2026	28.10	28.10	28.10	28.10	28.04	0.07%	11
Jul 13, 2026	28.09	28.09	28.09	28.09	28.03	-0.18%	30
Jul 10, 2026	28.14	28.14	28.14	28.14	28.08	-0.23%	28
Jul 9, 2026	28.20	28.20	28.20	28.20	28.14	0.45%	20
Jul 8, 2026	28.01	28.07	28.01	28.07	28.01	-0.41%	209
Jul 7, 2026	28.19	28.19	28.19	28.19	28.13	-0.30%	70
Jul 6, 2026	28.23	28.28	28.23	28.28	28.21	0.11%	464
Jul 2, 2026	28.24	28.24	28.24	28.24	28.18	0.69%	14
Jul 1, 2026	28.05	28.05	28.05	28.05	27.99	0.38%	32
Jun 30, 2026	27.97	28.02	27.94	27.95	27.89	-0.07%	2,491
Jun 29, 2026	27.91	27.98	27.91	27.97	27.91	0.52%	9,354
Jun 26, 2026	27.74	27.85	27.74	27.85	27.76	0.36%	2,345