ACP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	6.53	6.56	6.52	6.52	6.52	-	807,911
Nov 19, 2024	6.54	6.54	6.50	6.52	6.52	-0.15%	803,423
Nov 18, 2024	6.50	6.54	6.49	6.53	6.53	0.93%	914,201
Nov 15, 2024	6.52	6.55	6.47	6.47	6.47	-0.31%	695,188
Nov 14, 2024	6.54	6.54	6.47	6.49	6.49	-	418,589
Nov 13, 2024	6.54	6.55	6.48	6.49	6.49	-0.92%	485,922
Nov 12, 2024	6.58	6.59	6.51	6.55	6.55	-	531,200
Nov 11, 2024	6.54	6.59	6.54	6.55	6.55	-	300,550
Nov 8, 2024	6.50	6.57	6.50	6.55	6.55	0.46%	445,397
Nov 7, 2024	6.49	6.52	6.47	6.52	6.52	0.93%	483,623
Nov 6, 2024	6.49	6.50	6.45	6.46	6.46	0.16%	468,957
Nov 5, 2024	6.43	6.48	6.43	6.45	6.45	0.47%	364,550
Nov 4, 2024	6.40	6.44	6.39	6.42	6.42	-0.31%	1,024,903
Nov 1, 2024	6.49	6.50	6.44	6.44	6.44	-0.77%	714,776
Oct 31, 2024	6.50	6.51	6.45	6.49	6.49	0.15%	728,388
Oct 30, 2024	6.48	6.50	6.46	6.48	6.48	0.15%	629,242
Oct 29, 2024	6.51	6.52	6.46	6.47	6.47	-0.46%	503,790
Oct 28, 2024	6.47	6.50	6.46	6.50	6.50	0.46%	492,962
Oct 25, 2024	6.57	6.57	6.46	6.47	6.47	-1.52%	782,084
Oct 24, 2024	6.52	6.57	6.47	6.57	6.57	-0.30%	764,116
Oct 23, 2024	6.61	6.63	6.58	6.59	6.49	-0.30%	738,169
Oct 22, 2024	6.64	6.65	6.61	6.61	6.51	-0.45%	799,788
Oct 21, 2024	6.64	6.64	6.62	6.64	6.54	0.30%	408,514
Oct 18, 2024	6.63	6.63	6.60	6.62	6.52	0.15%	553,132
Oct 17, 2024	6.63	6.65	6.60	6.61	6.51	-0.15%	691,633
Oct 16, 2024	6.63	6.63	6.59	6.62	6.52	0.46%	504,613
Oct 15, 2024	6.62	6.62	6.57	6.59	6.49	-0.30%	638,353
Oct 14, 2024	6.62	6.64	6.58	6.61	6.51	-0.15%	662,389
Oct 11, 2024	6.62	6.63	6.59	6.62	6.52	0.46%	450,775
Oct 10, 2024	6.59	6.60	6.56	6.59	6.49	0.15%	511,104
Oct 9, 2024	6.53	6.58	6.52	6.58	6.48	0.92%	394,051
Oct 8, 2024	6.55	6.55	6.51	6.52	6.42	-0.15%	372,785
Oct 7, 2024	6.56	6.58	6.51	6.53	6.43	-	600,056
Oct 4, 2024	6.59	6.59	6.52	6.53	6.43	-0.15%	541,486
Oct 3, 2024	6.53	6.54	6.52	6.54	6.44	0.31%	605,616
Oct 2, 2024	6.60	6.61	6.52	6.52	6.42	-1.36%	509,183
Oct 1, 2024	6.58	6.62	6.57	6.61	6.51	-0.15%	578,305
Sep 30, 2024	6.52	6.62	6.51	6.62	6.52	1.69%	1,069,161
Sep 27, 2024	6.45	6.52	6.45	6.51	6.41	1.09%	715,187
Sep 26, 2024	6.47	6.54	6.44	6.44	6.34	-0.16%	1,446,122
Sep 25, 2024	6.43	6.47	6.42	6.45	6.35	0.31%	1,105,052
Sep 24, 2024	6.39	6.46	6.39	6.43	6.33	0.63%	519,249
Sep 23, 2024	6.42	6.45	6.38	6.39	6.29	-0.93%	705,639
Sep 20, 2024	6.45	6.46	6.41	6.45	6.35	-1.68%	607,669
Sep 19, 2024	6.59	6.60	6.55	6.56	6.36	0.31%	766,933
Sep 18, 2024	6.56	6.56	6.53	6.54	6.34	-	554,303
Sep 17, 2024	6.55	6.55	6.48	6.54	6.34	-0.15%	764,373
Sep 16, 2024	6.51	6.55	6.50	6.55	6.35	0.61%	553,741
Sep 13, 2024	6.49	6.51	6.47	6.51	6.31	0.77%	377,291
Sep 12, 2024	6.50	6.50	6.45	6.46	6.27	-0.31%	703,434
Sep 11, 2024	6.48	6.48	6.46	6.48	6.29	-	451,679
Sep 10, 2024	6.47	6.48	6.43	6.48	6.29	0.47%	562,786
Sep 9, 2024	6.38	6.45	6.38	6.45	6.26	0.78%	451,795
Sep 6, 2024	6.43	6.46	6.39	6.40	6.21	-0.62%	375,497
Sep 5, 2024	6.46	6.46	6.42	6.44	6.25	-0.46%	425,368
Sep 4, 2024	6.38	6.47	6.38	6.47	6.28	0.94%	886,872
Sep 3, 2024	6.41	6.43	6.37	6.41	6.22	-	601,913
Aug 30, 2024	6.45	6.48	6.37	6.41	6.22	-0.16%	733,680
Aug 29, 2024	6.38	6.42	6.36	6.42	6.23	0.94%	550,252
Aug 28, 2024	6.35	6.39	6.34	6.36	6.17	-0.16%	648,866
Aug 27, 2024	6.37	6.37	6.33	6.37	6.18	0.16%	320,104
Aug 26, 2024	6.34	6.37	6.32	6.36	6.17	0.47%	587,214
Aug 23, 2024	6.31	6.38	6.31	6.33	6.14	-1.40%	745,065
Aug 22, 2024	6.44	6.47	6.41	6.42	6.13	-0.62%	926,086
Aug 21, 2024	6.42	6.47	6.42	6.46	6.17	0.62%	726,128
Aug 20, 2024	6.44	6.45	6.40	6.42	6.13	-	758,985
Aug 19, 2024	6.41	6.45	6.40	6.42	6.13	0.31%	811,141
Aug 16, 2024	6.35	6.40	6.34	6.40	6.11	1.43%	786,333
Aug 15, 2024	6.35	6.37	6.30	6.31	6.03	-0.32%	1,866,517
Aug 14, 2024	6.34	6.37	6.32	6.33	6.04	-0.31%	632,165
Aug 13, 2024	6.40	6.40	6.31	6.35	6.06	-0.31%	603,141
Aug 12, 2024	6.37	6.38	6.34	6.37	6.08	0.16%	492,988
Aug 9, 2024	6.35	6.38	6.31	6.36	6.07	0.47%	636,738
Aug 8, 2024	6.36	6.40	6.29	6.33	6.04	-0.16%	892,880
Aug 7, 2024	6.41	6.47	6.32	6.34	6.05	-0.16%	703,134
Aug 6, 2024	6.36	6.42	6.31	6.35	6.06	0.79%	688,004
Aug 5, 2024	6.27	6.41	6.16	6.30	6.02	-2.93%	1,189,563
Aug 2, 2024	6.51	6.53	6.43	6.49	6.20	-0.92%	980,552
Aug 1, 2024	6.55	6.62	6.52	6.55	6.25	0.31%	1,164,237
Jul 31, 2024	6.51	6.56	6.49	6.53	6.24	0.62%	937,717
Jul 30, 2024	6.59	6.60	6.47	6.49	6.20	-	806,396
Jul 29, 2024	6.50	6.52	6.47	6.49	6.20	0.15%	847,804
Jul 26, 2024	6.51	6.52	6.46	6.48	6.19	-	818,557
Jul 25, 2024	6.52	6.52	6.45	6.48	6.19	-	934,319
Jul 24, 2024	6.60	6.66	6.47	6.48	6.19	-2.85%	1,360,783
Jul 23, 2024	6.66	6.70	6.62	6.67	6.37	-0.60%	985,942
Jul 22, 2024	6.65	6.71	6.60	6.71	6.41	-	746,598
Jul 19, 2024	6.81	6.83	6.71	6.71	6.41	-3.03%	394,233
Jul 18, 2024	6.98	6.98	6.90	6.92	6.51	-0.86%	500,903
Jul 17, 2024	6.98	7.00	6.92	6.98	6.57	-0.14%	559,886
Jul 16, 2024	6.95	6.99	6.94	6.99	6.58	1.01%	474,344
Jul 15, 2024	6.84	6.95	6.84	6.92	6.51	0.87%	442,937
Jul 12, 2024	6.84	6.87	6.81	6.86	6.45	-	387,683
Jul 11, 2024	6.87	6.88	6.81	6.86	6.45	0.59%	366,259
Jul 10, 2024	6.74	6.82	6.74	6.82	6.42	0.89%	351,149
Jul 9, 2024	6.70	6.76	6.70	6.76	6.36	1.05%	398,798
Jul 8, 2024	6.68	6.72	6.67	6.69	6.29	0.15%	381,184
Jul 5, 2024	6.70	6.70	6.65	6.68	6.29	0.45%	432,674
Jul 3, 2024	6.68	6.70	6.65	6.65	6.26	-0.75%	349,419
Jul 2, 2024	6.78	6.78	6.66	6.70	6.30	-0.30%	717,118