ACGBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.44	14.84	14.44	14.66	14.66	-0.68%	11,290
Feb 20, 2025	14.33	14.90	14.33	14.76	14.76	1.58%	22,640
Feb 19, 2025	14.43	14.55	14.31	14.53	14.53	-0.48%	14,116
Feb 18, 2025	14.58	14.70	14.55	14.60	14.60	2.52%	8,754
Feb 14, 2025	14.29	14.30	14.20	14.24	14.24	0.55%	9,117
Feb 13, 2025	14.13	14.25	14.07	14.16	14.16	1.45%	8,116
Feb 12, 2025	13.88	14.03	13.84	13.96	13.96	1.60%	11,942
Feb 11, 2025	13.72	13.91	13.72	13.74	13.74	0.20%	36,315
Feb 10, 2025	13.72	13.74	13.70	13.71	13.71	2.29%	8,030
Feb 7, 2025	13.43	13.55	13.35	13.41	13.41	-1.65%	8,954
Feb 6, 2025	13.72	13.72	13.63	13.63	13.63	-0.53%	10,571
Feb 5, 2025	13.73	13.73	13.70	13.70	13.70	0.23%	8,910
Feb 4, 2025	13.56	13.88	13.30	13.67	13.67	1.11%	25,481
Feb 3, 2025	13.75	13.75	13.45	13.52	13.52	-2.24%	24,794
Jan 31, 2025	14.25	14.25	13.75	13.83	13.83	-0.47%	17,045
Jan 30, 2025	13.55	13.90	13.10	13.90	13.90	2.02%	16,975
Jan 29, 2025	14.28	14.28	13.61	13.62	13.62	-0.87%	57,050
Jan 28, 2025	13.91	14.10	13.63	13.74	13.74	-1.22%	47,575
Jan 27, 2025	14.05	14.05	13.85	13.91	13.91	2.66%	29,451
Jan 24, 2025	13.50	13.88	13.43	13.55	13.55	-0.37%	29,572
Jan 23, 2025	13.73	14.10	13.41	13.60	13.60	2.10%	20,599
Jan 22, 2025	13.78	13.78	13.21	13.32	13.32	-1.33%	22,289
Jan 21, 2025	14.11	14.11	13.41	13.50	13.50	0.37%	22,646
Jan 17, 2025	13.31	13.52	13.02	13.45	13.45	-0.52%	37,864
Jan 16, 2025	13.60	13.60	13.08	13.52	13.52	0.15%	30,978
Jan 15, 2025	14.04	14.04	13.40	13.50	13.50	0.78%	28,666
Jan 14, 2025	13.76	13.76	13.37	13.40	13.40	0.42%	49,919
Jan 13, 2025	13.13	13.47	13.13	13.34	13.34	-1.55%	63,832
Jan 10, 2025	13.50	13.66	13.48	13.55	13.55	-1.74%	60,632
Jan 8, 2025	14.22	14.22	13.51	13.79	13.79	1.29%	74,502
Jan 7, 2025	14.23	14.23	13.60	13.62	13.62	-0.18%	34,339
Jan 6, 2025	13.60	13.74	13.50	13.64	13.64	0.18%	40,831
Jan 3, 2025	13.51	13.65	13.48	13.62	13.62	-1.16%	26,734
Jan 2, 2025	14.30	14.30	13.46	13.78	13.38	-1.01%	15,372
Dec 31, 2024	13.99	14.30	13.80	13.92	13.52	-1.66%	13,605
Dec 30, 2024	14.20	14.80	14.14	14.15	13.75	-0.91%	34,429
Dec 27, 2024	13.80	14.65	13.80	14.28	13.87	0.58%	25,174
Dec 26, 2024	14.00	14.42	14.00	14.20	13.79	-0.02%	32,806
Dec 24, 2024	14.48	14.48	14.09	14.20	13.80	2.94%	18,436
Dec 23, 2024	14.00	14.00	13.38	13.80	13.40	2.53%	34,219
Dec 20, 2024	13.53	13.53	13.43	13.46	13.07	0.79%	19,062
Dec 19, 2024	13.12	13.37	13.07	13.35	12.97	0.60%	28,024
Dec 18, 2024	13.40	13.41	13.27	13.27	12.89	-1.18%	24,499
Dec 17, 2024	13.40	13.45	13.40	13.43	13.05	0.74%	14,171
Dec 16, 2024	13.40	13.40	13.33	13.33	12.95	2.15%	19,374
Dec 13, 2024	13.08	13.08	13.00	13.05	12.68	-0.23%	4,965
Dec 12, 2024	13.20	13.22	13.07	13.08	12.71	-0.70%	26,034
Dec 11, 2024	13.25	13.25	13.14	13.17	12.80	-1.41%	28,760
Dec 10, 2024	13.38	13.40	13.36	13.36	12.98	-1.84%	14,233
Dec 9, 2024	13.25	13.79	13.25	13.61	13.22	3.81%	29,822
Dec 6, 2024	13.15	13.15	13.11	13.11	12.74	-0.15%	27,576
Dec 5, 2024	12.97	13.13	12.84	13.13	12.76	1.34%	10,027
Dec 4, 2024	13.16	13.57	12.92	12.96	12.59	0.24%	14,127
Dec 3, 2024	13.52	13.52	12.89	12.93	12.56	1.61%	19,111
Dec 2, 2024	12.74	13.02	12.65	12.72	12.36	1.35%	5,417
Nov 29, 2024	12.46	12.60	12.46	12.55	12.19	0.56%	2,249
Nov 27, 2024	12.07	12.51	12.07	12.48	12.12	0.40%	25,621
Nov 26, 2024	12.29	12.43	12.23	12.43	12.08	2.22%	8,625
Nov 25, 2024	12.46	12.46	12.14	12.16	11.81	-1.94%	4,055
Nov 22, 2024	11.97	12.72	11.97	12.40	12.05	0.08%	31,822
Nov 21, 2024	12.20	12.67	12.20	12.39	12.04	-1.15%	17,261
Nov 20, 2024	12.43	12.53	12.31	12.53	12.18	0.55%	4,322
Nov 19, 2024	12.40	12.51	12.40	12.47	12.11	-1.62%	3,554
Nov 18, 2024	12.66	12.85	12.62	12.67	12.31	4.84%	9,744
Nov 15, 2024	12.13	12.38	11.79	12.09	11.74	-1.02%	32,103
Nov 14, 2024	11.92	12.25	11.92	12.21	11.86	0.07%	6,111
Nov 13, 2024	12.36	12.78	12.15	12.20	11.85	-0.08%	12,033
Nov 12, 2024	12.40	12.60	12.21	12.21	11.86	-1.69%	15,943
Nov 11, 2024	12.35	12.87	12.35	12.42	12.07	-1.43%	7,020
Nov 8, 2024	12.93	12.93	12.38	12.60	12.24	-2.85%	10,019
Nov 7, 2024	13.01	13.10	12.97	12.97	12.60	2.61%	7,594
Nov 6, 2024	12.89	12.89	12.55	12.64	12.28	-2.39%	8,785
Nov 5, 2024	12.74	12.99	12.72	12.95	12.58	1.31%	11,408
Nov 4, 2024	12.36	12.89	12.36	12.78	12.42	0.96%	2,825
Nov 1, 2024	12.26	12.72	12.26	12.66	12.30	2.43%	60,495
Oct 31, 2024	12.77	12.77	12.16	12.36	12.01	0.37%	7,799
Oct 30, 2024	12.64	13.30	12.00	12.32	11.96	-0.61%	2,943
Oct 29, 2024	13.24	13.24	12.37	12.39	12.04	-2.59%	3,992
Oct 28, 2024	12.85	12.85	12.24	12.72	12.36	1.15%	26,741
Oct 25, 2024	13.00	13.00	12.55	12.58	12.22	-1.99%	25,319
Oct 24, 2024	12.62	12.83	12.60	12.83	12.46	1.31%	3,450
Oct 23, 2024	12.96	13.29	12.62	12.66	12.30	0.11%	4,686
Oct 22, 2024	12.54	12.69	12.49	12.65	12.29	-0.08%	10,172
Oct 21, 2024	12.83	13.21	12.58	12.66	12.30	0.04%	17,368
Oct 18, 2024	12.80	12.80	12.46	12.66	12.29	0.44%	5,156
Oct 17, 2024	12.39	12.60	12.39	12.60	12.24	0.56%	14,193
Oct 16, 2024	12.40	12.74	12.40	12.53	12.17	3.30%	6,379
Oct 15, 2024	12.07	12.38	12.07	12.13	11.78	-2.49%	5,824
Oct 14, 2024	12.46	12.49	12.32	12.44	12.09	6.05%	6,398
Oct 11, 2024	12.00	12.00	11.73	11.73	11.40	-1.43%	8,288
Oct 10, 2024	11.89	12.10	11.89	11.90	11.56	1.22%	3,422
Oct 9, 2024	12.20	12.20	11.72	11.76	11.42	0.22%	8,089
Oct 8, 2024	11.90	11.98	11.46	11.73	11.40	-6.01%	49,668
Oct 7, 2024	12.87	12.87	12.00	12.48	12.12	2.10%	967,184
Oct 4, 2024	12.21	12.26	12.16	12.22	11.87	1.94%	1,076,685
Oct 3, 2024	12.08	12.08	11.99	11.99	11.65	-2.52%	5,710
Oct 2, 2024	12.13	12.30	12.10	12.30	11.95	4.68%	29,360
Oct 1, 2024	11.98	11.98	11.63	11.75	11.42	1.91%	19,004
Sep 30, 2024	11.32	11.88	11.32	11.53	11.20	-4.71%	13,627
Sep 27, 2024	11.92	12.11	11.87	12.10	11.76	-7.49%	2,009,927