ACVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	28.05	28.08	27.92	27.92	27.92	-0.15%	1,373
Oct 15, 2026	27.88	27.96	27.88	27.96	27.96	0.24%	1,528
Oct 14, 2026	27.89	27.89	27.89	27.89	27.89	-0.98%	167
Oct 13, 2026	28.17	28.17	28.17	28.17	28.16	-0.13%	53
Oct 12, 2026	28.20	28.20	28.20	28.20	28.20	-0.12%	19
Oct 9, 2026	28.22	28.24	28.22	28.24	28.23	0.12%	4,454
Oct 8, 2026	28.20	28.20	28.20	28.20	28.20	-0.11%	552
Oct 7, 2026	28.29	28.29	28.21	28.23	28.23	-0.63%	3,432
Oct 6, 2026	28.42	28.42	28.41	28.41	28.41	0.32%	4,366
Oct 5, 2026	28.33	28.38	28.32	28.32	28.32	0.26%	5,401
Oct 2, 2026	28.23	28.30	28.18	28.25	28.25	0.26%	6,061
Oct 1, 2026	28.18	28.18	28.18	28.18	28.18	-0.21%	122
Sep 30, 2026	28.23	28.28	28.23	28.23	28.23	0.13%	1,355
Sep 29, 2026	28.24	28.24	28.20	28.20	28.20	-0.48%	131
Sep 28, 2026	28.31	28.42	28.31	28.33	28.33	-0.12%	2,714
Sep 25, 2026	28.45	28.45	28.40	28.40	28.37	-0.11%	2,621
Sep 24, 2026	28.43	28.43	28.43	28.43	28.40	-0.05%	16
Sep 23, 2026	28.44	28.44	28.44	28.44	28.41	-0.44%	46
Sep 22, 2026	28.63	28.63	28.54	28.57	28.54	-	3,563
Sep 21, 2026	28.55	28.57	28.55	28.57	28.54	0.48%	1,212
Sep 18, 2026	28.45	28.45	28.43	28.43	28.40	0.20%	386
Sep 17, 2026	28.40	28.40	28.36	28.38	28.35	0.32%	217
Sep 16, 2026	28.37	28.37	28.28	28.29	28.26	-0.25%	895
Sep 15, 2026	28.37	28.42	28.36	28.36	28.33	-0.61%	1,170
Sep 14, 2026	28.53	28.53	28.53	28.53	28.50	0.40%	7
Sep 11, 2026	28.29	28.46	28.29	28.42	28.38	0.33%	4,745
Sep 10, 2026	28.32	28.32	28.32	28.32	28.29	-0.37%	9
Sep 9, 2026	28.43	28.43	28.43	28.43	28.40	-0.40%	10
Sep 8, 2026	28.54	28.54	28.54	28.54	28.51	-0.31%	38
Sep 4, 2026	28.63	28.63	28.63	28.63	28.60	-0.21%	22
Sep 3, 2026	28.69	28.69	28.69	28.69	28.66	0.66%	12
Sep 2, 2026	28.50	28.50	28.50	28.50	28.47	0.02%	14
Sep 1, 2026	28.50	28.50	28.50	28.50	28.47	-0.46%	14
Aug 31, 2026	28.64	28.67	28.63	28.63	28.60	-0.34%	1,279
Aug 28, 2026	28.73	28.73	28.73	28.73	28.70	-0.34%	39
Aug 27, 2026	28.87	28.87	28.83	28.83	28.79	0.23%	177,180
Aug 26, 2026	28.79	28.79	28.79	28.79	28.73	-0.11%	170,060
Aug 25, 2026	28.82	28.82	28.79	28.82	28.76	0.11%	2,517
Aug 24, 2026	28.78	28.88	28.77	28.79	28.73	0.12%	8,022
Aug 21, 2026	28.78	28.78	28.76	28.76	28.70	0.24%	8,695
Aug 20, 2026	28.69	28.69	28.69	28.69	28.63	0.20%	16
Aug 19, 2026	28.65	28.65	28.63	28.63	28.57	0.40%	367
Aug 18, 2026	28.60	28.60	28.52	28.52	28.46	-0.29%	1,095
Aug 17, 2026	28.60	28.60	28.60	28.60	28.54	-0.48%	16
Aug 14, 2026	28.74	28.74	28.74	28.74	28.67	0.06%	19
Aug 13, 2026	28.72	28.78	28.68	28.72	28.66	0.25%	3,622
Aug 12, 2026	28.65	28.65	28.65	28.65	28.59	0.12%	17
Aug 11, 2026	28.65	28.65	28.61	28.61	28.55	-0.05%	236
Aug 10, 2026	28.59	28.64	28.59	28.63	28.57	-0.07%	3,997
Aug 7, 2026	28.65	28.65	28.65	28.65	28.59	0.89%	19