ACVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	28.01	28.07	28.01	28.07	28.07	-0.41%	209
Jul 7, 2026	28.19	28.19	28.19	28.19	28.19	-0.30%	70
Jul 6, 2026	28.23	28.28	28.23	28.28	28.27	0.11%	464
Jul 2, 2026	28.24	28.24	28.24	28.24	28.24	0.69%	14
Jul 1, 2026	28.05	28.05	28.05	28.05	28.05	0.38%	32
Jun 30, 2026	27.97	28.02	27.94	27.95	27.95	-0.07%	2,491
Jun 29, 2026	27.91	27.98	27.91	27.97	27.97	0.52%	9,354
Jun 26, 2026	27.74	27.85	27.74	27.85	27.82	0.36%	2,345
Jun 25, 2026	27.75	27.75	27.75	27.75	27.72	0.01%	3
Jun 24, 2026	27.89	27.89	27.75	27.75	27.72	0.26%	6,144
Jun 23, 2026	27.67	27.67	27.67	27.67	27.64	-0.34%	8
Jun 22, 2026	27.77	27.77	27.77	27.77	27.74	-0.28%	9
Jun 18, 2026	27.85	27.85	27.84	27.85	27.82	0.38%	1,210
Jun 17, 2026	27.74	27.74	27.74	27.74	27.71	-0.69%	8
Jun 16, 2026	27.93	27.93	27.93	27.93	27.90	-0.08%	8
Jun 15, 2026	27.94	27.95	27.94	27.95	27.92	0.61%	584
Jun 12, 2026	27.79	27.79	27.79	27.79	27.75	0.24%	9
Jun 11, 2026	27.72	27.72	27.72	27.72	27.69	0.31%	24
Jun 10, 2026	27.63	27.63	27.63	27.63	27.60	-0.71%	8
Jun 9, 2026	27.83	27.83	27.83	27.83	27.80	0.13%	8
Jun 8, 2026	27.86	27.86	27.79	27.80	27.77	-0.32%	1,001
Jun 5, 2026	27.93	27.93	27.89	27.89	27.85	-0.61%	2,637
Jun 4, 2026	28.06	28.06	28.06	28.06	28.02	0.41%	762
Jun 3, 2026	27.94	27.94	27.94	27.94	27.91	-0.88%	3
Jun 2, 2026	28.18	28.23	28.13	28.19	28.16	-0.21%	7,608
Jun 1, 2026	28.13	28.25	28.13	28.25	28.22	0.91%	494
May 29, 2026	28.00	28.00	28.00	28.00	27.96	0.42%	130
May 28, 2026	27.88	27.88	27.88	27.88	27.85	1.02%	10
May 27, 2026	27.71	27.71	27.60	27.62	27.56	-0.07%	8,913
May 26, 2026	27.64	27.64	27.64	27.64	27.58	0.45%	161
May 22, 2026	27.52	27.52	27.52	27.52	27.46	0.17%	804
May 21, 2026	27.48	27.48	27.48	27.48	27.42	0.12%	2
May 20, 2026	27.44	27.44	27.44	27.44	27.38	0.62%	2
May 19, 2026	27.27	27.27	27.27	27.27	27.21	-0.09%	32
May 18, 2026	27.23	27.30	27.22	27.30	27.24	-0.03%	3,881
May 15, 2026	27.31	27.31	27.31	27.31	27.25	-0.66%	2
May 14, 2026	27.49	27.49	27.49	27.49	27.43	0.33%	2
May 13, 2026	27.40	27.40	27.40	27.40	27.34	-0.16%	52
May 12, 2026	27.44	27.44	27.44	27.44	27.38	-0.45%	4
May 11, 2026	27.56	27.56	27.56	27.56	27.50	0.11%	2
May 8, 2026	27.54	27.54	27.54	27.54	27.48	0.19%	7
May 7, 2026	27.48	27.48	27.48	27.48	27.42	0.11%	8
May 6, 2026	27.45	27.45	27.45	27.45	27.39	0.33%	3
May 5, 2026	27.38	27.38	27.32	27.36	27.30	0.20%	475
May 4, 2026	27.31	27.31	27.31	27.31	27.25	0.10%	68
May 1, 2026	27.28	27.28	27.28	27.28	27.22	0.61%	129
Apr 30, 2026	27.11	27.11	27.11	27.11	27.05	0.31%	5
Apr 29, 2026	27.03	27.03	27.03	27.03	26.97	-0.18%	37
Apr 28, 2026	27.08	27.08	27.08	27.08	27.02	-0.28%	18
Apr 27, 2026	27.16	27.19	27.16	27.19	27.09	-	202