ACV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	22.35	22.72	22.32	22.54	22.54	1.19%	24,408
Jan 16, 2025	22.35	22.39	22.06	22.27	22.27	0.04%	16,749
Jan 15, 2025	22.02	22.38	21.82	22.26	22.26	1.88%	23,641
Jan 14, 2025	21.86	21.93	21.78	21.85	21.85	0.41%	20,371
Jan 13, 2025	21.90	21.90	21.60	21.76	21.76	-1.09%	29,435
Jan 10, 2025	22.15	22.15	21.90	22.00	21.82	-0.41%	22,791
Jan 8, 2025	22.30	22.30	22.02	22.09	21.91	-0.32%	26,043
Jan 7, 2025	22.48	22.51	22.10	22.16	21.98	-0.76%	24,833
Jan 6, 2025	22.54	22.54	22.30	22.33	22.15	-0.27%	35,982
Jan 3, 2025	22.21	22.40	21.89	22.39	22.21	1.68%	36,238
Jan 2, 2025	22.10	22.16	21.82	22.02	21.84	0.32%	13,671
Dec 31, 2024	22.18	22.50	21.90	21.95	21.77	-0.81%	28,519
Dec 30, 2024	22.32	22.50	22.03	22.13	21.95	-1.16%	52,529
Dec 27, 2024	22.51	22.52	22.21	22.39	22.21	-0.36%	21,473
Dec 26, 2024	22.40	22.52	22.32	22.47	22.29	0.63%	20,756
Dec 24, 2024	22.22	22.48	22.16	22.33	22.15	0.72%	7,625
Dec 23, 2024	21.99	22.22	21.99	22.17	21.99	0.82%	28,173
Dec 20, 2024	21.84	22.09	21.75	21.99	21.81	0.50%	35,366
Dec 19, 2024	22.15	22.21	21.88	21.88	21.70	-1.04%	46,711
Dec 18, 2024	22.62	22.76	22.05	22.11	21.93	-2.38%	35,728
Dec 17, 2024	22.75	22.90	22.65	22.65	22.46	-1.09%	14,294
Dec 16, 2024	22.73	22.95	22.66	22.90	22.71	1.33%	48,879
Dec 13, 2024	22.88	23.09	22.50	22.60	22.42	-1.05%	34,319
Dec 12, 2024	23.34	23.34	22.84	22.84	22.65	-2.06%	29,078
Dec 11, 2024	23.16	23.39	23.04	23.32	22.95	1.08%	33,316
Dec 10, 2024	23.15	23.15	22.95	23.07	22.70	-0.30%	33,302
Dec 9, 2024	23.30	23.30	23.12	23.14	22.77	-0.26%	30,624
Dec 6, 2024	23.05	23.27	22.96	23.20	22.83	0.74%	27,568
Dec 5, 2024	23.04	23.05	22.84	23.03	22.66	0.83%	32,202
Dec 4, 2024	22.75	22.94	22.69	22.84	22.48	0.84%	16,411
Dec 3, 2024	22.70	22.74	22.61	22.65	22.29	-0.13%	31,582
Dec 2, 2024	22.66	22.80	22.50	22.68	22.32	-	23,832
Nov 29, 2024	22.60	22.78	22.58	22.68	22.32	0.76%	21,018
Nov 27, 2024	22.54	22.54	22.34	22.51	22.15	0.36%	31,372
Nov 26, 2024	22.47	22.47	22.24	22.43	22.07	-0.18%	47,713
Nov 25, 2024	22.45	22.49	22.25	22.47	22.11	1.26%	33,703
Nov 22, 2024	22.16	22.39	22.16	22.19	21.84	0.27%	32,445
Nov 21, 2024	22.11	22.16	21.92	22.13	21.78	0.59%	18,179
Nov 20, 2024	21.86	22.02	21.86	22.00	21.65	0.87%	19,315
Nov 19, 2024	21.56	21.83	21.53	21.81	21.46	1.16%	20,221
Nov 18, 2024	21.52	21.73	21.43	21.56	21.22	0.75%	33,695
Nov 15, 2024	21.75	21.75	21.28	21.40	21.06	-1.88%	28,110
Nov 14, 2024	22.00	22.02	21.76	21.81	21.46	-1.22%	25,407
Nov 13, 2024	22.34	22.34	22.02	22.08	21.73	0.27%	41,806
Nov 12, 2024	22.26	22.30	22.00	22.02	21.67	-1.61%	23,234
Nov 11, 2024	22.04	22.46	22.04	22.38	21.84	1.82%	52,487
Nov 8, 2024	21.76	22.00	21.65	21.98	21.45	1.34%	37,167
Nov 7, 2024	21.73	21.77	21.56	21.69	21.17	1.45%	53,511
Nov 6, 2024	21.24	21.45	21.20	21.38	20.87	2.35%	42,899
Nov 5, 2024	20.59	20.95	20.59	20.89	20.39	1.02%	35,452
Nov 4, 2024	20.70	20.77	20.60	20.68	20.19	0.17%	35,480
Nov 1, 2024	20.56	20.80	20.54	20.65	20.15	0.07%	41,507
Oct 31, 2024	20.84	21.01	20.61	20.63	20.14	-0.96%	39,975
Oct 30, 2024	20.94	21.00	20.79	20.83	20.33	-0.29%	40,800
Oct 29, 2024	20.90	20.99	20.82	20.89	20.39	-0.14%	29,532
Oct 28, 2024	21.04	21.15	20.92	20.92	20.42	-0.52%	41,647
Oct 25, 2024	21.09	21.26	21.03	21.03	20.53	-0.14%	30,109
Oct 24, 2024	21.23	21.31	21.01	21.06	20.56	-0.61%	37,692
Oct 23, 2024	21.29	21.52	21.19	21.19	20.68	-1.72%	48,583
Oct 22, 2024	21.45	21.61	21.45	21.56	21.04	0.56%	21,665
Oct 21, 2024	21.60	21.73	21.42	21.44	20.93	-1.11%	25,542
Oct 18, 2024	21.71	21.74	21.65	21.68	21.16	-0.05%	13,888
Oct 17, 2024	21.70	21.80	21.62	21.69	21.17	0.18%	20,150
Oct 16, 2024	21.54	21.75	21.54	21.65	21.13	-	31,459
Oct 15, 2024	21.79	21.79	21.59	21.65	21.13	-0.05%	23,209
Oct 14, 2024	21.63	21.77	21.50	21.66	21.14	-	18,095
Oct 11, 2024	21.55	21.76	21.50	21.66	21.14	0.28%	20,875
Oct 10, 2024	21.69	21.73	21.43	21.60	20.91	0.14%	29,354
Oct 9, 2024	21.39	21.71	21.39	21.57	20.88	0.84%	32,742
Oct 8, 2024	21.46	21.56	21.33	21.39	20.71	0.28%	42,097
Oct 7, 2024	21.44	21.64	21.28	21.33	20.65	0.16%	55,641
Oct 4, 2024	21.04	21.30	21.00	21.30	20.61	1.55%	37,183
Oct 3, 2024	21.08	21.08	20.93	20.97	20.30	-0.71%	47,426
Oct 2, 2024	21.17	21.19	21.01	21.12	20.45	-0.70%	38,545
Oct 1, 2024	21.46	21.46	21.17	21.27	20.59	-0.89%	36,652
Sep 30, 2024	21.35	21.46	21.16	21.46	20.77	-0.05%	39,178
Sep 27, 2024	21.32	21.47	21.13	21.47	20.78	1.08%	47,296
Sep 26, 2024	21.45	21.45	21.04	21.24	20.56	0.09%	50,411
Sep 25, 2024	21.19	21.23	21.00	21.22	20.54	0.14%	52,497
Sep 24, 2024	21.22	21.27	21.01	21.19	20.51	0.12%	40,695
Sep 23, 2024	21.45	21.46	21.10	21.17	20.49	-1.19%	48,319
Sep 20, 2024	21.47	21.52	21.30	21.42	20.74	-0.23%	26,119
Sep 19, 2024	21.38	21.54	21.37	21.47	20.78	0.80%	35,272
Sep 18, 2024	21.17	21.31	21.05	21.30	20.62	0.76%	17,653
Sep 17, 2024	21.07	21.18	21.07	21.14	20.46	0.31%	10,472
Sep 16, 2024	20.88	21.18	20.88	21.08	20.40	0.12%	43,492
Sep 13, 2024	21.00	21.16	20.95	21.05	20.38	-0.05%	25,574
Sep 12, 2024	21.12	21.13	21.05	21.06	20.21	0.14%	18,173
Sep 11, 2024	21.08	21.10	20.94	21.03	20.19	-0.05%	29,725
Sep 10, 2024	21.02	21.12	20.97	21.04	20.19	0.48%	23,972
Sep 9, 2024	20.63	20.95	20.63	20.94	20.10	0.92%	27,898
Sep 6, 2024	21.17	21.18	20.72	20.75	19.92	-1.80%	33,079
Sep 5, 2024	21.05	21.28	21.05	21.13	20.28	-0.05%	19,190
Sep 4, 2024	21.12	21.32	21.09	21.14	20.29	-0.19%	14,050
Sep 3, 2024	21.37	21.44	21.15	21.18	20.33	-0.84%	18,062
Aug 30, 2024	21.32	21.47	21.29	21.36	20.50	0.28%	26,591
Aug 29, 2024	21.39	21.39	21.18	21.30	20.44	0.33%	45,966
Aug 28, 2024	21.26	21.26	21.10	21.23	20.38	0.14%	17,367
Aug 27, 2024	21.28	21.28	21.08	21.20	20.35	-0.19%	13,420
Aug 26, 2024	21.39	21.39	21.09	21.24	20.39	0.57%	20,735