ACGBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	14.00	14.00	13.38	13.80	13.80	2.53%	34,219
Dec 20, 2024	13.53	13.53	13.43	13.46	13.46	0.79%	19,062
Dec 19, 2024	13.12	13.37	13.07	13.35	13.35	0.60%	28,024
Dec 18, 2024	13.40	13.41	13.27	13.27	13.27	-1.18%	24,499
Dec 17, 2024	13.40	13.45	13.40	13.43	13.43	0.74%	14,171
Dec 16, 2024	13.40	13.40	13.33	13.33	13.33	2.15%	19,374
Dec 13, 2024	13.08	13.08	13.00	13.05	13.05	-0.23%	4,965
Dec 12, 2024	13.20	13.22	13.07	13.08	13.08	-0.70%	26,034
Dec 11, 2024	13.25	13.25	13.14	13.17	13.17	-1.41%	28,760
Dec 10, 2024	13.38	13.40	13.36	13.36	13.36	-1.84%	14,233
Dec 9, 2024	13.25	13.79	13.25	13.61	13.61	3.81%	29,822
Dec 6, 2024	13.15	13.15	13.11	13.11	13.11	-0.15%	27,576
Dec 5, 2024	12.97	13.13	12.84	13.13	13.13	1.34%	10,027
Dec 4, 2024	13.16	13.57	12.92	12.96	12.96	0.24%	14,127
Dec 3, 2024	13.52	13.52	12.89	12.93	12.93	1.61%	19,111
Dec 2, 2024	12.74	13.02	12.65	12.72	12.72	1.35%	5,417
Nov 29, 2024	12.46	12.60	12.46	12.55	12.55	0.56%	2,249
Nov 27, 2024	12.07	12.51	12.07	12.48	12.48	0.40%	25,621
Nov 26, 2024	12.29	12.43	12.23	12.43	12.43	2.22%	8,625
Nov 25, 2024	12.46	12.46	12.14	12.16	12.16	-1.94%	4,055
Nov 22, 2024	11.97	12.72	11.97	12.40	12.40	0.08%	31,822
Nov 21, 2024	12.20	12.67	12.20	12.39	12.39	-1.15%	17,261
Nov 20, 2024	12.43	12.53	12.31	12.53	12.53	0.55%	4,322
Nov 19, 2024	12.40	12.51	12.40	12.47	12.47	-1.62%	3,554
Nov 18, 2024	12.66	12.85	12.62	12.67	12.67	4.84%	9,744
Nov 15, 2024	12.13	12.38	11.79	12.09	12.09	-1.02%	32,103
Nov 14, 2024	11.92	12.25	11.92	12.21	12.21	0.07%	6,111
Nov 13, 2024	12.36	12.78	12.15	12.20	12.20	-0.08%	12,033
Nov 12, 2024	12.40	12.60	12.21	12.21	12.21	-1.69%	15,943
Nov 11, 2024	12.35	12.87	12.35	12.42	12.42	-1.43%	7,020
Nov 8, 2024	12.93	12.93	12.38	12.60	12.60	-2.85%	10,019
Nov 7, 2024	13.01	13.10	12.97	12.97	12.97	2.61%	7,594
Nov 6, 2024	12.89	12.89	12.55	12.64	12.64	-2.39%	8,785
Nov 5, 2024	12.74	12.99	12.72	12.95	12.95	1.31%	11,408
Nov 4, 2024	12.36	12.89	12.36	12.78	12.78	0.96%	2,825
Nov 1, 2024	12.26	12.72	12.26	12.66	12.66	2.43%	60,495
Oct 31, 2024	12.77	12.77	12.16	12.36	12.36	0.37%	7,799
Oct 30, 2024	12.64	13.30	12.00	12.32	12.32	-0.61%	2,943
Oct 29, 2024	13.24	13.24	12.37	12.39	12.39	-2.59%	3,992
Oct 28, 2024	12.85	12.85	12.24	12.72	12.72	1.15%	26,741
Oct 25, 2024	13.00	13.00	12.55	12.58	12.58	-1.99%	25,319
Oct 24, 2024	12.62	12.83	12.60	12.83	12.83	1.31%	3,450
Oct 23, 2024	12.96	13.29	12.62	12.66	12.66	0.11%	4,686
Oct 22, 2024	12.54	12.69	12.49	12.65	12.65	-0.08%	10,172
Oct 21, 2024	12.83	13.21	12.58	12.66	12.66	0.04%	17,368
Oct 18, 2024	12.80	12.80	12.46	12.66	12.66	0.44%	5,156
Oct 17, 2024	12.39	12.60	12.39	12.60	12.60	0.56%	14,193
Oct 16, 2024	12.40	12.74	12.40	12.53	12.53	3.30%	6,379
Oct 15, 2024	12.07	12.38	12.07	12.13	12.13	-2.49%	5,824
Oct 14, 2024	12.46	12.49	12.32	12.44	12.44	6.05%	6,398
Oct 11, 2024	12.00	12.00	11.73	11.73	11.73	-1.43%	8,288
Oct 10, 2024	11.89	12.10	11.89	11.90	11.90	1.22%	3,422
Oct 9, 2024	12.20	12.20	11.72	11.76	11.76	0.22%	8,089
Oct 8, 2024	11.90	11.98	11.46	11.73	11.73	-6.01%	49,668
Oct 7, 2024	12.87	12.87	12.00	12.48	12.48	2.10%	967,184
Oct 4, 2024	12.21	12.26	12.16	12.22	12.22	1.94%	1,076,685
Oct 3, 2024	12.08	12.08	11.99	11.99	11.99	-2.52%	5,710
Oct 2, 2024	12.13	12.30	12.10	12.30	12.30	4.68%	29,360
Oct 1, 2024	11.98	11.98	11.63	11.75	11.75	1.91%	19,004
Sep 30, 2024	11.32	11.88	11.32	11.53	11.53	-4.71%	13,627
Sep 27, 2024	11.92	12.11	11.87	12.10	12.10	-7.49%	2,009,927
Sep 26, 2024	12.99	13.08	12.86	13.08	13.08	3.24%	17,264
Sep 25, 2024	12.87	12.95	12.66	12.67	12.67	-0.55%	10,186
Sep 24, 2024	12.45	12.78	12.00	12.74	12.74	8.06%	40,226
Sep 23, 2024	11.55	11.90	11.55	11.79	11.79	1.11%	3,406
Sep 20, 2024	11.69	11.69	11.51	11.66	11.66	1.70%	5,090
Sep 19, 2024	11.27	11.52	11.27	11.47	11.47	1.37%	2,480
Sep 18, 2024	11.39	11.40	11.31	11.31	11.31	-0.96%	3,383
Sep 17, 2024	11.04	11.42	11.04	11.42	11.42	1.06%	3,715
Sep 16, 2024	11.08	11.30	10.93	11.30	11.30	1.35%	4,426
Sep 13, 2024	11.20	11.20	11.14	11.15	11.15	-1.63%	5,605
Sep 12, 2024	11.58	11.58	11.03	11.34	11.34	1.51%	4,261
Sep 11, 2024	10.89	11.33	10.55	11.17	11.17	-0.04%	7,386
Sep 10, 2024	11.13	11.17	11.01	11.17	11.17	2.57%	5,230
Sep 9, 2024	10.84	11.65	10.84	10.89	10.89	-1.03%	6,688
Sep 6, 2024	11.10	11.56	11.00	11.00	11.00	-1.14%	2,460
Sep 5, 2024	11.14	11.14	11.07	11.13	11.13	-1.24%	6,910
Sep 4, 2024	11.28	11.30	11.25	11.27	11.27	1.69%	7,439
Sep 3, 2024	11.01	11.11	11.00	11.08	11.08	-0.06%	9,367
Aug 30, 2024	11.27	11.27	11.05	11.09	11.09	-1.25%	9,342
Aug 29, 2024	11.23	11.23	11.20	11.23	11.23	-3.58%	39,328
Aug 28, 2024	11.65	11.67	11.63	11.65	11.65	-1.13%	15,092
Aug 27, 2024	11.80	11.83	11.78	11.78	11.78	1.29%	94,576
Aug 26, 2024	11.40	11.63	11.40	11.63	11.63	0.26%	83,271
Aug 23, 2024	11.13	11.60	11.13	11.60	11.60	1.84%	4,312
Aug 22, 2024	11.47	11.69	11.08	11.39	11.39	0.66%	5,399
Aug 21, 2024	11.73	11.73	11.25	11.32	11.32	-1.18%	13,643
Aug 20, 2024	11.36	11.54	11.15	11.45	11.45	-2.05%	3,355
Aug 19, 2024	11.22	11.70	11.22	11.69	11.69	2.63%	4,129
Aug 16, 2024	11.39	11.44	11.39	11.39	11.39	0.26%	9,290
Aug 15, 2024	11.32	11.36	11.31	11.36	11.36	1.61%	11,367
Aug 14, 2024	11.17	11.18	11.15	11.18	11.18	-0.38%	2,532
Aug 13, 2024	11.23	11.28	11.22	11.22	11.22	-0.24%	5,656
Aug 12, 2024	11.24	11.26	11.24	11.25	11.25	1.86%	2,988
Aug 9, 2024	11.12	11.12	11.03	11.05	11.05	-0.05%	2,623
Aug 8, 2024	11.11	11.38	10.95	11.05	11.05	-1.69%	14,282
Aug 7, 2024	10.80	11.25	10.69	11.24	11.24	3.80%	7,631
Aug 6, 2024	10.80	11.01	10.66	10.83	10.83	-1.29%	8,545
Aug 5, 2024	10.88	10.98	10.86	10.97	10.97	-2.83%	15,690
Aug 2, 2024	11.20	11.29	11.17	11.29	11.29	0.98%	7,097