ACV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	22.07	22.07	21.95	22.02	22.02	-0.32%	7,656
May 29, 2025	22.18	22.18	21.95	22.09	22.09	0.78%	37,908
May 28, 2025	21.85	21.92	21.74	21.92	21.92	0.41%	20,107
May 27, 2025	21.81	21.90	21.75	21.83	21.83	1.21%	17,220
May 23, 2025	21.65	21.65	21.23	21.57	21.57	-0.51%	8,617
May 22, 2025	21.66	21.74	21.51	21.68	21.68	0.09%	8,829
May 21, 2025	21.84	22.15	21.54	21.66	21.66	-0.82%	20,462
May 20, 2025	21.81	21.98	21.70	21.84	21.84	0.14%	22,953
May 19, 2025	21.69	21.86	21.62	21.81	21.81	0.14%	15,395
May 16, 2025	21.81	21.90	21.70	21.78	21.78	-0.09%	28,257
May 15, 2025	21.79	21.82	21.55	21.80	21.80	0.28%	18,003
May 14, 2025	21.75	21.82	21.54	21.74	21.74	0.88%	22,356
May 13, 2025	21.50	21.59	21.27	21.55	21.55	0.37%	27,388
May 12, 2025	21.52	21.52	21.33	21.47	21.47	0.89%	20,060
May 9, 2025	21.10	21.40	20.97	21.28	21.10	1.62%	34,562
May 8, 2025	20.88	21.18	20.70	20.94	20.77	0.53%	19,319
May 7, 2025	20.54	20.99	20.51	20.83	20.66	1.61%	47,958
May 6, 2025	20.36	20.57	20.25	20.50	20.33	0.39%	32,183
May 5, 2025	20.40	20.51	20.26	20.42	20.25	-0.05%	35,436
May 2, 2025	20.58	20.58	20.29	20.43	20.26	0.74%	26,568
May 1, 2025	20.56	20.56	20.10	20.28	20.11	-0.64%	28,556
Apr 30, 2025	20.06	20.41	19.77	20.41	20.24	1.44%	22,267
Apr 29, 2025	20.32	20.32	19.89	20.12	19.95	-0.84%	33,902
Apr 28, 2025	20.29	20.30	19.85	20.29	20.12	1.60%	46,028
Apr 25, 2025	19.83	20.07	19.79	19.97	19.80	1.01%	38,165
Apr 24, 2025	19.60	19.86	19.55	19.77	19.61	1.07%	31,125
Apr 23, 2025	19.51	19.74	19.40	19.56	19.40	1.82%	22,538
Apr 22, 2025	19.14	19.25	19.05	19.21	19.05	1.96%	16,946
Apr 21, 2025	19.15	19.15	18.50	18.84	18.68	-1.57%	22,439
Apr 17, 2025	18.77	19.20	18.77	19.14	18.98	1.81%	32,046
Apr 16, 2025	19.14	19.27	18.75	18.80	18.64	-1.98%	20,594
Apr 15, 2025	19.28	19.29	19.02	19.18	19.02	0.68%	21,055
Apr 14, 2025	19.49	19.49	18.83	19.05	18.89	1.20%	33,954
Apr 11, 2025	18.83	18.98	18.51	18.83	18.67	-0.24%	39,025
Apr 10, 2025	19.26	19.26	18.30	18.87	18.54	-2.63%	49,660
Apr 9, 2025	18.01	19.50	17.96	19.38	19.04	8.15%	135,286
Apr 8, 2025	17.80	18.77	17.64	17.92	17.60	2.93%	112,480
Apr 7, 2025	17.00	17.98	17.00	17.41	17.10	-2.74%	45,582
Apr 4, 2025	18.73	19.45	17.67	17.90	17.58	-7.49%	118,063
Apr 3, 2025	19.58	19.70	19.15	19.35	19.01	-3.97%	58,191
Apr 2, 2025	20.00	20.18	19.72	20.15	19.79	0.75%	51,663
Apr 1, 2025	19.78	20.05	19.66	20.00	19.65	-	58,446
Mar 31, 2025	19.89	20.02	19.47	20.00	19.65	0.55%	74,692
Mar 28, 2025	20.38	20.63	19.77	19.89	19.54	-2.40%	45,926
Mar 27, 2025	20.45	20.73	20.16	20.38	20.02	-0.59%	47,643
Mar 26, 2025	20.75	20.81	20.40	20.50	20.14	-1.20%	33,607
Mar 25, 2025	20.96	20.96	20.68	20.75	20.38	0.39%	29,219
Mar 24, 2025	20.61	20.99	20.32	20.67	20.30	1.32%	48,602
Mar 21, 2025	20.34	20.46	20.20	20.40	20.04	0.10%	9,829
Mar 20, 2025	20.27	20.51	20.25	20.38	20.02	0.59%	20,950