Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
22.56
-0.04 (-0.18%)
Aug 11, 2025, 4:00 PM - Market closed
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 22.59 | 22.69 | 22.40 | 22.56 | 22.56 | -0.97% | 45,346 |
| Aug 8, 2025 | 22.82 | 22.87 | 22.68 | 22.78 | 22.60 | 0.26% | 20,888 |
| Aug 7, 2025 | 22.65 | 22.87 | 22.51 | 22.72 | 22.54 | 0.89% | 32,718 |
| Aug 6, 2025 | 22.59 | 22.70 | 22.44 | 22.52 | 22.34 | -0.09% | 21,730 |
| Aug 5, 2025 | 22.58 | 22.65 | 22.38 | 22.54 | 22.36 | - | 29,412 |
| Aug 4, 2025 | 22.50 | 22.62 | 22.46 | 22.54 | 22.36 | 0.94% | 23,353 |
| Aug 1, 2025 | 22.70 | 22.73 | 22.29 | 22.33 | 22.15 | -1.41% | 27,086 |
| Jul 31, 2025 | 22.75 | 22.88 | 22.57 | 22.65 | 22.47 | 0.35% | 40,768 |
| Jul 30, 2025 | 22.82 | 22.82 | 22.41 | 22.57 | 22.39 | -0.22% | 40,559 |
| Jul 29, 2025 | 22.69 | 22.75 | 22.57 | 22.62 | 22.44 | -0.35% | 23,020 |
| Jul 28, 2025 | 22.72 | 22.94 | 22.66 | 22.70 | 22.52 | -0.09% | 13,796 |
| Jul 25, 2025 | 22.83 | 22.88 | 22.63 | 22.72 | 22.54 | 0.04% | 23,158 |
| Jul 24, 2025 | 22.63 | 22.80 | 22.63 | 22.71 | 22.53 | 0.26% | 12,017 |
| Jul 23, 2025 | 22.74 | 22.74 | 22.61 | 22.65 | 22.47 | -0.40% | 11,268 |
| Jul 22, 2025 | 22.75 | 22.80 | 22.61 | 22.74 | 22.56 | 0.18% | 17,530 |
| Jul 21, 2025 | 22.65 | 22.84 | 22.65 | 22.70 | 22.52 | 0.49% | 22,715 |
| Jul 18, 2025 | 22.63 | 22.83 | 22.50 | 22.59 | 22.41 | 0.09% | 15,585 |
| Jul 17, 2025 | 22.50 | 22.64 | 22.39 | 22.57 | 22.39 | 0.58% | 28,056 |
| Jul 16, 2025 | 22.57 | 22.58 | 22.32 | 22.44 | 22.26 | -0.09% | 15,787 |
| Jul 15, 2025 | 22.58 | 22.59 | 22.40 | 22.46 | 22.28 | -0.18% | 19,409 |
| Jul 14, 2025 | 22.66 | 22.68 | 22.34 | 22.50 | 22.32 | -0.79% | 54,584 |
| Jul 11, 2025 | 22.70 | 22.81 | 22.60 | 22.68 | 22.50 | -0.79% | 18,206 |
| Jul 10, 2025 | 22.76 | 22.88 | 22.71 | 22.86 | 22.50 | 0.48% | 16,685 |
| Jul 9, 2025 | 22.77 | 22.84 | 22.68 | 22.75 | 22.39 | 0.13% | 22,429 |
| Jul 8, 2025 | 22.78 | 22.90 | 22.53 | 22.72 | 22.36 | - | 21,790 |
| Jul 7, 2025 | 22.72 | 23.03 | 22.42 | 22.72 | 22.36 | 0.02% | 45,215 |
| Jul 3, 2025 | 22.73 | 22.99 | 22.68 | 22.72 | 22.36 | 0.07% | 54,024 |
| Jul 2, 2025 | 23.03 | 23.03 | 22.59 | 22.70 | 22.34 | -0.96% | 37,006 |
| Jul 1, 2025 | 22.92 | 22.96 | 22.86 | 22.92 | 22.56 | 0.13% | 18,090 |
| Jun 30, 2025 | 22.90 | 23.05 | 22.81 | 22.89 | 22.53 | 0.39% | 44,627 |
| Jun 27, 2025 | 22.86 | 22.99 | 22.74 | 22.80 | 22.44 | 0.40% | 30,328 |
| Jun 26, 2025 | 22.43 | 22.71 | 22.36 | 22.71 | 22.35 | 1.52% | 30,326 |
| Jun 25, 2025 | 22.40 | 22.46 | 22.34 | 22.37 | 22.02 | 0.36% | 21,598 |
| Jun 24, 2025 | 22.09 | 22.40 | 22.09 | 22.29 | 21.94 | 1.23% | 11,492 |
| Jun 23, 2025 | 21.91 | 22.08 | 21.82 | 22.02 | 21.67 | 0.27% | 30,025 |
| Jun 20, 2025 | 22.00 | 22.00 | 21.90 | 21.96 | 21.62 | 0.32% | 15,290 |
| Jun 18, 2025 | 21.89 | 22.05 | 21.80 | 21.89 | 21.55 | 0.14% | 31,101 |
| Jun 17, 2025 | 21.97 | 21.97 | 21.74 | 21.86 | 21.52 | -0.41% | 9,230 |
| Jun 16, 2025 | 22.04 | 22.06 | 21.83 | 21.95 | 21.61 | -0.18% | 39,822 |
| Jun 13, 2025 | 21.89 | 22.10 | 21.89 | 21.99 | 21.64 | -0.68% | 33,915 |
| Jun 12, 2025 | 22.32 | 22.32 | 22.03 | 22.14 | 21.79 | -0.76% | 16,359 |
| Jun 11, 2025 | 22.50 | 22.61 | 22.30 | 22.31 | 21.78 | -0.71% | 21,493 |
| Jun 10, 2025 | 22.64 | 22.68 | 22.44 | 22.47 | 21.94 | -0.31% | 28,146 |
| Jun 9, 2025 | 22.66 | 22.68 | 22.48 | 22.54 | 22.01 | 0.45% | 33,377 |
| Jun 6, 2025 | 22.63 | 22.63 | 22.38 | 22.44 | 21.91 | 0.49% | 21,294 |
| Jun 5, 2025 | 22.44 | 22.45 | 22.28 | 22.33 | 21.80 | 0.22% | 18,135 |
| Jun 4, 2025 | 22.10 | 22.47 | 22.10 | 22.28 | 21.75 | 0.86% | 31,405 |
| Jun 3, 2025 | 22.09 | 22.09 | 21.82 | 22.09 | 21.57 | 0.23% | 8,718 |
| Jun 2, 2025 | 22.03 | 22.16 | 21.92 | 22.04 | 21.52 | 0.09% | 24,371 |
| May 30, 2025 | 22.07 | 22.07 | 21.95 | 22.02 | 21.50 | -0.32% | 7,656 |