ACDVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.50	21.26	20.50	20.78	20.78	-0.67%	502,275
Aug 24, 2026	20.80	20.92	20.67	20.92	20.92	-0.33%	10,250
Aug 21, 2026	21.07	21.20	20.90	20.99	20.99	0.29%	9,087
Aug 20, 2026	20.92	21.15	20.91	20.93	20.93	-1.09%	29,669
Aug 19, 2026	21.56	21.64	21.15	21.16	21.16	-1.76%	36,569
Aug 18, 2026	20.27	21.73	20.27	21.54	21.54	-0.46%	10,072
Aug 17, 2026	20.84	21.84	20.84	21.64	21.64	0.37%	27,973
Aug 14, 2026	22.08	22.50	21.19	21.56	21.56	-1.24%	11,498
Aug 13, 2026	20.00	22.10	20.00	21.83	21.83	-0.55%	27,648
Aug 12, 2026	19.50	22.52	19.19	21.95	21.95	12.16%	145,115
Aug 11, 2026	18.49	19.61	18.49	19.57	19.57	5.90%	67,035
Aug 10, 2026	18.92	18.92	18.09	18.48	18.48	-3.04%	24,510
Aug 7, 2026	18.80	19.08	18.80	19.06	19.06	1.33%	11,780
Aug 6, 2026	18.85	18.92	18.65	18.81	18.81	-0.75%	11,762
Aug 5, 2026	18.93	19.01	17.13	18.95	18.95	0.43%	33,995
Aug 4, 2026	18.35	19.00	18.35	18.87	18.87	2.01%	27,317
Aug 3, 2026	16.01	18.54	16.01	18.50	18.50	2.31%	16,446
Jul 31, 2026	18.65	18.69	18.00	18.08	18.08	-3.57%	10,087
Jul 30, 2026	18.00	18.84	18.00	18.75	18.75	3.88%	56,206
Jul 29, 2026	17.94	18.19	13.72	18.05	18.05	-1.15%	13,315
Jul 28, 2026	17.30	18.28	17.30	18.26	18.26	6.47%	85,202
Jul 27, 2026	17.00	17.25	17.00	17.15	17.15	3.81%	78,502
Jul 24, 2026	16.15	16.59	16.02	16.52	16.52	2.10%	122,929
Jul 23, 2026	15.77	16.26	15.77	16.18	16.18	0.56%	71,062
Jul 22, 2026	15.86	16.22	15.85	16.09	16.09	-0.12%	66,163
Jul 21, 2026	16.08	16.29	16.08	16.11	16.11	-0.80%	5,694
Jul 20, 2026	13.71	16.28	13.71	16.24	16.24	0.62%	4,374
Jul 17, 2026	16.41	16.41	16.10	16.14	16.14	-2.36%	152,787
Jul 16, 2026	16.29	16.56	16.29	16.53	16.53	0.67%	4,897
Jul 15, 2026	16.25	16.61	16.19	16.42	16.42	0.96%	119,266
Jul 14, 2026	16.73	16.76	16.26	16.26	16.26	-2.55%	397,147
Jul 13, 2026	17.20	17.20	16.58	16.69	16.69	-3.58%	22,882
Jul 10, 2026	17.50	17.60	13.71	17.31	17.31	-1.59%	10,334
Jul 9, 2026	17.62	17.81	17.57	17.59	17.59	0.57%	3,672,476
Jul 8, 2026	17.00	17.63	14.01	17.49	17.49	-1.91%	27,572
Jul 7, 2026	17.77	17.96	17.67	17.83	17.83	0.79%	200,371
Jul 6, 2026	14.01	17.69	14.01	17.69	17.69	2.08%	471,640
Jul 2, 2026	17.51	17.55	17.23	17.33	17.33	-0.35%	144,519
Jul 1, 2026	17.25	17.43	17.25	17.39	17.39	0.23%	3,669
Jun 30, 2026	16.87	17.35	16.87	17.35	17.35	0.58%	139,439
Jun 29, 2026	17.41	17.45	17.04	17.25	17.25	-0.81%	266,807
Jun 26, 2026	17.35	17.43	17.27	17.39	17.39	0.93%	55,626
Jun 25, 2026	17.49	17.51	17.17	17.23	17.23	0.17%	321,991
Jun 24, 2026	13.70	17.40	13.70	17.20	17.20	0.94%	199,486
Jun 23, 2026	15.75	17.15	15.75	17.04	17.04	0.65%	207,870
Jun 22, 2026	16.90	17.12	16.77	16.93	16.93	-0.99%	79,546
Jun 18, 2026	16.30	17.10	16.30	17.10	17.10	5.30%	44,341
Jun 17, 2026	16.40	16.65	16.24	16.24	16.24	-0.85%	282,674
Jun 16, 2026	16.00	16.40	15.92	16.38	16.38	3.28%	48,725
Jun 15, 2026	15.50	16.00	15.50	15.86	15.86	3.52%	148,596