ACV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.60	24.73	24.36	24.51	-	-1.41%	18,286
Mar 26, 2026	25.40	25.40	24.86	24.86	24.86	-2.13%	25,587
Mar 25, 2026	24.86	25.77	24.86	25.40	25.40	2.25%	39,037
Mar 24, 2026	24.97	25.52	24.79	24.84	24.84	-0.64%	20,932
Mar 23, 2026	25.20	25.48	24.65	25.00	25.00	-0.68%	39,014
Mar 20, 2026	25.35	25.52	25.05	25.17	25.17	-0.87%	31,298
Mar 19, 2026	25.35	25.49	25.10	25.39	25.39	-1.05%	12,573
Mar 18, 2026	25.31	25.70	25.31	25.66	25.66	0.71%	21,781
Mar 17, 2026	25.57	25.69	25.17	25.48	25.48	0.18%	25,273
Mar 16, 2026	25.28	25.62	25.28	25.44	25.44	0.46%	7,083
Mar 13, 2026	25.48	25.86	25.27	25.32	25.14	-0.64%	17,328
Mar 12, 2026	25.93	26.20	25.36	25.48	25.30	-3.30%	26,260
Mar 11, 2026	26.80	26.99	26.32	26.35	26.16	-0.19%	10,569
Mar 10, 2026	26.04	26.58	26.04	26.40	26.21	1.50%	11,336
Mar 9, 2026	25.94	26.75	25.93	26.01	25.83	-1.29%	21,117
Mar 6, 2026	26.75	26.75	26.33	26.35	26.16	-2.08%	13,617
Mar 5, 2026	27.17	27.46	26.82	26.91	26.72	-1.79%	17,528
Mar 4, 2026	27.28	27.80	27.19	27.40	27.21	0.77%	14,305
Mar 3, 2026	27.96	27.96	27.05	27.19	27.00	-1.88%	31,407
Mar 2, 2026	27.30	28.10	27.26	27.71	27.51	0.47%	13,094
Feb 27, 2026	27.60	27.83	27.30	27.58	27.38	-0.76%	13,697
Feb 26, 2026	27.88	28.12	27.30	27.79	27.59	0.14%	31,366
Feb 25, 2026	27.50	27.75	27.26	27.75	27.55	1.95%	25,611
Feb 24, 2026	27.09	27.47	27.09	27.22	27.03	0.48%	13,640
Feb 23, 2026	27.07	27.23	26.95	27.09	26.90	0.26%	18,054
Feb 20, 2026	26.87	27.30	26.83	27.02	26.83	0.56%	36,887
Feb 19, 2026	27.00	27.01	26.74	26.87	26.68	-0.41%	20,059
Feb 18, 2026	26.85	27.12	26.85	26.98	26.79	0.48%	19,872
Feb 17, 2026	26.90	26.96	26.70	26.85	26.66	0.04%	13,647
Feb 13, 2026	26.69	27.20	26.65	26.84	26.65	-0.41%	31,353
Feb 12, 2026	27.70	27.82	26.74	26.95	26.76	-3.44%	28,157
Feb 11, 2026	27.98	28.05	27.79	27.91	27.53	0.04%	45,009
Feb 10, 2026	27.55	28.03	27.55	27.90	27.52	-0.14%	35,505
Feb 9, 2026	27.48	27.95	27.48	27.94	27.56	2.23%	25,815
Feb 6, 2026	27.23	27.43	27.10	27.33	26.96	0.29%	48,951
Feb 5, 2026	27.37	27.63	27.10	27.25	26.88	-1.27%	33,375
Feb 4, 2026	27.67	27.95	27.60	27.60	27.23	-0.65%	26,179
Feb 3, 2026	28.05	28.27	27.72	27.78	27.40	-0.64%	35,701
Feb 2, 2026	27.77	28.04	27.75	27.96	27.58	0.25%	17,121
Jan 30, 2026	27.82	28.11	27.80	27.89	27.51	-0.11%	31,143
Jan 29, 2026	28.25	28.25	27.61	27.92	27.54	-1.17%	28,648
Jan 28, 2026	28.04	28.26	27.94	28.25	27.87	0.86%	30,368
Jan 27, 2026	27.98	28.09	27.95	28.01	27.63	0.29%	20,772
Jan 26, 2026	27.98	28.10	27.81	27.93	27.55	-0.04%	25,778
Jan 23, 2026	27.69	27.99	27.59	27.94	27.56	0.47%	24,313
Jan 22, 2026	27.68	27.94	27.68	27.81	27.43	1.20%	26,427
Jan 21, 2026	27.19	27.65	27.19	27.48	27.11	1.33%	19,527
Jan 20, 2026	27.27	27.35	27.04	27.12	26.75	-0.70%	19,367
Jan 16, 2026	27.60	27.64	27.27	27.31	26.94	-0.29%	32,268
Jan 15, 2026	27.25	27.50	27.25	27.39	27.02	0.59%	24,894