ACV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	22.65	22.84	22.65	22.70	22.70	0.49%	22,715
Jul 18, 2025	22.63	22.83	22.50	22.59	22.59	0.09%	15,585
Jul 17, 2025	22.50	22.64	22.39	22.57	22.57	0.58%	28,056
Jul 16, 2025	22.57	22.58	22.32	22.44	22.44	-0.09%	15,787
Jul 15, 2025	22.58	22.59	22.40	22.46	22.46	-0.18%	19,409
Jul 14, 2025	22.66	22.68	22.34	22.50	22.50	-0.79%	54,584
Jul 11, 2025	22.70	22.81	22.60	22.68	22.68	-0.79%	18,206
Jul 10, 2025	22.76	22.88	22.71	22.86	22.68	0.48%	16,685
Jul 9, 2025	22.77	22.84	22.68	22.75	22.57	0.13%	22,429
Jul 8, 2025	22.78	22.90	22.53	22.72	22.54	-	21,790
Jul 7, 2025	22.72	23.03	22.42	22.72	22.54	0.02%	45,215
Jul 3, 2025	22.73	22.99	22.68	22.72	22.54	0.07%	54,024
Jul 2, 2025	23.03	23.03	22.59	22.70	22.52	-0.96%	37,006
Jul 1, 2025	22.92	22.96	22.86	22.92	22.74	0.13%	18,090
Jun 30, 2025	22.90	23.05	22.81	22.89	22.71	0.39%	44,627
Jun 27, 2025	22.86	22.99	22.74	22.80	22.62	0.40%	30,328
Jun 26, 2025	22.43	22.71	22.36	22.71	22.53	1.52%	30,326
Jun 25, 2025	22.40	22.46	22.34	22.37	22.19	0.36%	21,598
Jun 24, 2025	22.09	22.40	22.09	22.29	22.11	1.23%	11,492
Jun 23, 2025	21.91	22.08	21.82	22.02	21.85	0.27%	30,025
Jun 20, 2025	22.00	22.00	21.90	21.96	21.79	0.32%	15,290
Jun 18, 2025	21.89	22.05	21.80	21.89	21.72	0.14%	31,101
Jun 17, 2025	21.97	21.97	21.74	21.86	21.69	-0.41%	9,230
Jun 16, 2025	22.04	22.06	21.83	21.95	21.78	-0.18%	39,822
Jun 13, 2025	21.89	22.10	21.89	21.99	21.82	-0.68%	33,915
Jun 12, 2025	22.32	22.32	22.03	22.14	21.97	-0.76%	16,359
Jun 11, 2025	22.50	22.61	22.30	22.31	21.96	-0.71%	21,493
Jun 10, 2025	22.64	22.68	22.44	22.47	22.11	-0.31%	28,146
Jun 9, 2025	22.66	22.68	22.48	22.54	22.18	0.45%	33,377
Jun 6, 2025	22.63	22.63	22.38	22.44	22.08	0.49%	21,294
Jun 5, 2025	22.44	22.45	22.28	22.33	21.98	0.22%	18,135
Jun 4, 2025	22.10	22.47	22.10	22.28	21.93	0.86%	31,405
Jun 3, 2025	22.09	22.09	21.82	22.09	21.74	0.23%	8,718
Jun 2, 2025	22.03	22.16	21.92	22.04	21.69	0.09%	24,371
May 30, 2025	22.07	22.07	21.95	22.02	21.67	-0.32%	7,656
May 29, 2025	22.18	22.18	21.95	22.09	21.74	0.78%	37,908
May 28, 2025	21.85	21.92	21.74	21.92	21.57	0.41%	20,107
May 27, 2025	21.81	21.90	21.75	21.83	21.48	1.21%	17,220
May 23, 2025	21.65	21.65	21.23	21.57	21.23	-0.51%	8,617
May 22, 2025	21.66	21.74	21.51	21.68	21.34	0.09%	8,829
May 21, 2025	21.84	22.15	21.54	21.66	21.32	-0.82%	20,462
May 20, 2025	21.81	21.98	21.70	21.84	21.49	0.14%	22,953
May 19, 2025	21.69	21.86	21.62	21.81	21.46	0.14%	15,395
May 16, 2025	21.81	21.90	21.70	21.78	21.43	-0.09%	28,257
May 15, 2025	21.79	21.82	21.55	21.80	21.45	0.28%	18,003
May 14, 2025	21.75	21.82	21.54	21.74	21.40	0.88%	22,356
May 13, 2025	21.50	21.59	21.27	21.55	21.21	0.37%	27,388
May 12, 2025	21.52	21.52	21.33	21.47	21.13	0.89%	20,060
May 9, 2025	21.10	21.40	20.97	21.28	20.77	1.62%	34,562
May 8, 2025	20.88	21.18	20.70	20.94	20.44	0.53%	19,319