ACDVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.26	20.51	19.92	20.04	20.04	-0.10%	8,553
Sep 21, 2026	20.50	20.55	20.00	20.06	20.06	-0.79%	7,147
Sep 18, 2026	19.87	20.37	19.87	20.22	20.22	1.26%	12,426
Sep 17, 2026	20.07	20.07	19.92	19.97	19.97	0.75%	6,184
Sep 16, 2026	19.01	20.07	19.01	19.82	19.82	0.35%	3,857
Sep 15, 2026	18.89	20.10	18.89	19.75	19.75	-0.20%	7,764
Sep 14, 2026	19.66	20.17	19.66	19.79	19.79	-0.45%	11,491
Sep 11, 2026	20.23	20.25	19.84	19.88	19.88	-1.54%	124,976
Sep 10, 2026	19.67	20.36	19.67	20.19	20.19	-1.22%	22,777
Sep 9, 2026	20.57	20.57	20.33	20.44	20.44	-2.43%	5,217
Sep 8, 2026	20.85	21.05	20.49	20.95	20.95	1.50%	12,067
Sep 4, 2026	20.71	20.76	20.64	20.64	20.64	-1.48%	4,234
Sep 3, 2026	20.44	21.08	20.18	20.95	20.95	3.61%	1,470,571
Sep 2, 2026	20.41	20.41	19.88	20.22	20.22	0.05%	240,843
Sep 1, 2026	19.68	20.70	19.59	20.21	20.21	2.43%	373,707
Aug 31, 2026	19.40	19.83	19.40	19.73	19.73	-0.95%	260,286
Aug 28, 2026	20.29	20.34	19.92	19.92	19.92	-1.63%	31,586
Aug 27, 2026	20.19	20.25	19.84	20.25	20.25	0.55%	35,355
Aug 26, 2026	21.18	21.18	20.04	20.14	20.14	-3.08%	35,398
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%	341,061
Aug 10, 2026	18.92	18.92	18.09	18.48	18.48	-3.04%	254,847
Aug 7, 2026	18.80	19.08	18.80	19.06	19.06	1.33%	115,829
Aug 6, 2026	18.85	18.92	18.65	18.81	18.81	-0.75%	29,390
Aug 5, 2026	18.93	19.01	17.13	18.95	18.95	0.43%	36,862
Aug 4, 2026	18.35	19.00	18.35	18.87	18.87	2.01%	428,942
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%	48,647
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%	79,824
Jul 28, 2026	17.30	18.28	17.30	18.26	18.26	6.47%	420,206
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%	141,039
Jul 20, 2026	13.71	16.28	13.71	16.24	16.24	0.62%	102,110
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%	42,022
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