ACV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	21.86	22.02	21.86	22.00	22.00	0.87%	19,315
Nov 19, 2024	21.56	21.83	21.53	21.81	21.81	1.16%	20,221
Nov 18, 2024	21.52	21.73	21.43	21.56	21.56	0.75%	33,695
Nov 15, 2024	21.75	21.75	21.28	21.40	21.40	-1.88%	28,110
Nov 14, 2024	22.00	22.02	21.76	21.81	21.81	-1.22%	25,407
Nov 13, 2024	22.34	22.34	22.02	22.08	22.08	0.27%	41,806
Nov 12, 2024	22.26	22.30	22.00	22.02	22.02	-1.61%	23,234
Nov 11, 2024	22.04	22.46	22.04	22.38	22.20	1.82%	52,487
Nov 8, 2024	21.76	22.00	21.65	21.98	21.80	1.34%	37,167
Nov 7, 2024	21.73	21.77	21.56	21.69	21.51	1.45%	53,511
Nov 6, 2024	21.24	21.45	21.20	21.38	21.21	2.35%	42,899
Nov 5, 2024	20.59	20.95	20.59	20.89	20.72	1.02%	35,452
Nov 4, 2024	20.70	20.77	20.60	20.68	20.51	0.17%	35,480
Nov 1, 2024	20.56	20.80	20.54	20.65	20.48	0.07%	41,507
Oct 31, 2024	20.84	21.01	20.61	20.63	20.46	-0.96%	39,975
Oct 30, 2024	20.94	21.00	20.79	20.83	20.66	-0.29%	40,800
Oct 29, 2024	20.90	20.99	20.82	20.89	20.72	-0.14%	29,532
Oct 28, 2024	21.04	21.15	20.92	20.92	20.75	-0.52%	41,647
Oct 25, 2024	21.09	21.26	21.03	21.03	20.86	-0.14%	30,109
Oct 24, 2024	21.23	21.31	21.01	21.06	20.89	-0.61%	37,692
Oct 23, 2024	21.29	21.52	21.19	21.19	21.02	-1.72%	48,583
Oct 22, 2024	21.45	21.61	21.45	21.56	21.39	0.56%	21,665
Oct 21, 2024	21.60	21.73	21.42	21.44	21.27	-1.11%	25,542
Oct 18, 2024	21.71	21.74	21.65	21.68	21.50	-0.05%	13,888
Oct 17, 2024	21.70	21.80	21.62	21.69	21.51	0.18%	20,150
Oct 16, 2024	21.54	21.75	21.54	21.65	21.47	-	31,459
Oct 15, 2024	21.79	21.79	21.59	21.65	21.47	-0.05%	23,209
Oct 14, 2024	21.63	21.77	21.50	21.66	21.48	-	18,095
Oct 11, 2024	21.55	21.76	21.50	21.66	21.48	0.28%	20,875
Oct 10, 2024	21.69	21.73	21.43	21.60	21.25	0.14%	29,354
Oct 9, 2024	21.39	21.71	21.39	21.57	21.22	0.84%	32,742
Oct 8, 2024	21.46	21.56	21.33	21.39	21.04	0.28%	42,097
Oct 7, 2024	21.44	21.64	21.28	21.33	20.98	0.16%	55,641
Oct 4, 2024	21.04	21.30	21.00	21.30	20.95	1.55%	37,183
Oct 3, 2024	21.08	21.08	20.93	20.97	20.63	-0.71%	47,426
Oct 2, 2024	21.17	21.19	21.01	21.12	20.78	-0.70%	38,545
Oct 1, 2024	21.46	21.46	21.17	21.27	20.92	-0.89%	36,652
Sep 30, 2024	21.35	21.46	21.16	21.46	21.11	-0.05%	39,178
Sep 27, 2024	21.32	21.47	21.13	21.47	21.12	1.08%	47,296
Sep 26, 2024	21.45	21.45	21.04	21.24	20.89	0.09%	50,411
Sep 25, 2024	21.19	21.23	21.00	21.22	20.87	0.14%	52,497
Sep 24, 2024	21.22	21.27	21.01	21.19	20.85	0.12%	40,695
Sep 23, 2024	21.45	21.46	21.10	21.17	20.82	-1.19%	48,319
Sep 20, 2024	21.47	21.52	21.30	21.42	21.07	-0.23%	26,119
Sep 19, 2024	21.38	21.54	21.37	21.47	21.12	0.80%	35,272
Sep 18, 2024	21.17	21.31	21.05	21.30	20.95	0.76%	17,653
Sep 17, 2024	21.07	21.18	21.07	21.14	20.80	0.31%	10,472
Sep 16, 2024	20.88	21.18	20.88	21.08	20.73	0.12%	43,492
Sep 13, 2024	21.00	21.16	20.95	21.05	20.71	-0.05%	25,574
Sep 12, 2024	21.12	21.13	21.05	21.06	20.54	0.14%	18,173
Sep 11, 2024	21.08	21.10	20.94	21.03	20.51	-0.05%	29,725
Sep 10, 2024	21.02	21.12	20.97	21.04	20.52	0.48%	23,972
Sep 9, 2024	20.63	20.95	20.63	20.94	20.42	0.92%	27,898
Sep 6, 2024	21.17	21.18	20.72	20.75	20.24	-1.80%	33,079
Sep 5, 2024	21.05	21.28	21.05	21.13	20.61	-0.05%	19,190
Sep 4, 2024	21.12	21.32	21.09	21.14	20.62	-0.19%	14,050
Sep 3, 2024	21.37	21.44	21.15	21.18	20.66	-0.84%	18,062
Aug 30, 2024	21.32	21.47	21.29	21.36	20.83	0.28%	26,591
Aug 29, 2024	21.39	21.39	21.18	21.30	20.78	0.33%	45,966
Aug 28, 2024	21.26	21.26	21.10	21.23	20.71	0.14%	17,367
Aug 27, 2024	21.28	21.28	21.08	21.20	20.68	-0.19%	13,420
Aug 26, 2024	21.39	21.39	21.09	21.24	20.72	0.57%	20,735
Aug 23, 2024	20.98	21.23	20.92	21.12	20.60	0.67%	32,952
Aug 22, 2024	21.11	21.12	20.90	20.98	20.46	-0.19%	17,999
Aug 21, 2024	20.93	21.10	20.82	21.02	20.50	0.19%	14,089
Aug 20, 2024	20.90	21.03	20.83	20.98	20.46	0.19%	24,221
Aug 19, 2024	21.09	21.15	20.93	20.94	20.42	-0.10%	39,944
Aug 16, 2024	20.88	21.10	20.87	20.96	20.44	0.48%	16,546
Aug 15, 2024	20.90	20.94	20.66	20.86	20.35	0.58%	14,859
Aug 14, 2024	20.90	20.90	20.68	20.74	20.23	-0.58%	32,532
Aug 13, 2024	20.70	20.90	20.64	20.86	20.35	1.36%	20,925
Aug 12, 2024	20.68	20.69	20.55	20.58	20.07	-0.77%	11,475
Aug 9, 2024	20.88	20.88	20.68	20.74	20.05	-	18,973
Aug 8, 2024	20.37	20.89	20.37	20.74	20.05	1.97%	57,452
Aug 7, 2024	20.33	20.57	20.24	20.34	19.67	0.69%	19,495
Aug 6, 2024	19.93	20.28	19.91	20.20	19.53	1.61%	31,204
Aug 5, 2024	19.98	19.98	19.57	19.88	19.22	-1.49%	49,156
Aug 2, 2024	20.46	20.58	20.16	20.18	19.51	-1.37%	29,407
Aug 1, 2024	20.97	20.99	20.34	20.46	19.78	-1.66%	27,497
Jul 31, 2024	20.71	20.92	20.71	20.81	20.12	1.15%	34,064
Jul 30, 2024	20.91	20.91	20.46	20.57	19.89	0.15%	63,180
Jul 29, 2024	20.35	20.66	20.34	20.54	19.86	1.08%	38,552
Jul 26, 2024	20.38	20.40	20.21	20.32	19.65	0.74%	27,813
Jul 25, 2024	20.20	20.44	20.10	20.17	19.50	-0.20%	38,506
Jul 24, 2024	20.77	20.77	20.21	20.21	19.54	-2.74%	32,054
Jul 23, 2024	20.95	21.00	20.77	20.78	20.09	-0.57%	29,696
Jul 22, 2024	20.78	20.94	20.60	20.90	20.21	1.21%	14,504
Jul 19, 2024	20.82	20.93	20.61	20.65	19.97	-1.10%	15,990
Jul 18, 2024	21.00	21.12	20.74	20.88	20.19	-0.29%	19,794
Jul 17, 2024	21.09	21.26	20.92	20.94	20.25	-1.60%	21,886
Jul 16, 2024	21.27	21.39	21.05	21.28	20.58	0.81%	23,777
Jul 15, 2024	21.10	21.35	21.10	21.11	20.41	-0.28%	27,058
Jul 12, 2024	20.96	21.24	20.96	21.17	20.47	0.34%	33,746
Jul 11, 2024	21.12	21.17	20.95	21.10	20.40	-0.53%	35,984
Jul 10, 2024	21.30	21.34	21.18	21.21	20.34	-0.52%	38,506
Jul 9, 2024	21.39	21.49	21.18	21.32	20.44	-0.33%	38,624
Jul 8, 2024	21.25	21.40	21.25	21.39	20.51	0.66%	27,256
Jul 5, 2024	21.19	21.27	20.97	21.25	20.37	0.85%	31,397
Jul 3, 2024	20.87	21.16	20.83	21.07	20.20	0.67%	17,530
Jul 2, 2024	20.80	21.00	20.75	20.93	20.07	0.53%	19,923