ACV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.29	26.36	26.15	26.28	26.28	0.46%	8,592
Sep 3, 2026	26.10	26.43	26.01	26.16	26.16	0.35%	11,129
Sep 2, 2026	26.23	26.23	25.81	26.07	26.07	0.50%	46,343
Sep 1, 2026	25.83	26.27	25.71	25.94	25.94	-0.99%	34,905
Aug 31, 2026	26.41	26.50	25.96	26.20	26.20	-0.95%	32,805
Aug 28, 2026	26.75	26.75	26.26	26.45	26.45	-0.79%	23,038
Aug 27, 2026	26.79	26.79	26.35	26.66	26.66	0.87%	50,189
Aug 26, 2026	26.43	26.69	26.21	26.43	26.43	-0.49%	48,778
Aug 25, 2026	26.57	26.91	26.36	26.56	26.56	0.38%	42,230
Aug 24, 2026	26.69	26.89	26.33	26.46	26.46	-0.71%	10,024
Aug 21, 2026	26.87	27.09	26.46	26.65	26.65	-0.07%	20,901
Aug 20, 2026	26.81	26.97	26.44	26.67	26.67	-0.30%	22,623
Aug 19, 2026	26.82	26.86	26.68	26.75	26.75	-0.74%	10,824
Aug 18, 2026	27.43	27.43	26.88	26.95	26.95	-1.79%	22,967
Aug 17, 2026	27.58	27.58	27.20	27.44	27.44	-0.40%	19,079
Aug 14, 2026	27.49	27.99	27.09	27.55	27.55	0.47%	41,253
Aug 13, 2026	27.69	27.85	27.22	27.42	27.42	-0.18%	42,705
Aug 12, 2026	27.85	27.85	27.40	27.65	27.47	1.02%	46,883
Aug 11, 2026	27.49	27.53	27.04	27.37	27.19	-0.22%	51,812
Aug 10, 2026	27.11	27.70	27.11	27.43	27.25	0.99%	51,378
Aug 7, 2026	26.72	27.59	26.72	27.16	26.98	1.72%	44,577
Aug 6, 2026	27.15	27.22	26.70	26.70	26.53	-1.87%	25,046
Aug 5, 2026	27.28	27.68	27.02	27.21	27.03	-0.26%	65,160
Aug 4, 2026	26.87	27.37	26.87	27.28	27.10	1.53%	51,942
Aug 3, 2026	26.43	27.19	26.43	26.87	26.70	0.49%	55,794
Jul 31, 2026	26.73	27.13	26.46	26.74	26.57	0.34%	45,804
Jul 30, 2026	26.28	26.86	26.28	26.65	26.48	2.26%	36,568
Jul 29, 2026	26.24	26.85	25.92	26.06	25.89	-1.33%	33,377
Jul 28, 2026	26.51	26.92	26.00	26.41	26.24	-1.38%	33,064
Jul 27, 2026	26.82	27.43	26.57	26.78	26.61	-	22,660
Jul 24, 2026	27.06	27.18	26.70	26.78	26.61	-1.72%	14,159
Jul 23, 2026	27.94	27.94	27.09	27.25	27.07	-1.94%	18,753
Jul 22, 2026	27.78	28.16	27.50	27.79	27.61	1.20%	23,519
Jul 21, 2026	27.16	27.77	27.11	27.46	27.28	1.33%	13,259
Jul 20, 2026	27.15	27.63	27.03	27.10	26.92	0.27%	18,248
Jul 17, 2026	26.83	27.61	26.83	27.03	26.85	-0.67%	15,691
Jul 16, 2026	27.62	28.07	26.90	27.21	27.03	-2.30%	19,089
Jul 15, 2026	27.95	28.09	27.33	27.85	27.67	0.36%	26,642
Jul 14, 2026	27.82	27.90	27.35	27.75	27.57	-	15,811
Jul 13, 2026	28.00	28.14	27.72	27.75	27.57	-1.67%	12,188
Jul 10, 2026	28.41	28.48	28.01	28.40	28.04	0.11%	19,221
Jul 9, 2026	28.28	28.44	28.13	28.37	28.01	1.54%	14,515
Jul 8, 2026	27.89	28.08	27.50	27.94	27.58	-	28,642
Jul 7, 2026	28.01	28.07	27.66	27.94	27.58	-0.71%	24,976
Jul 6, 2026	27.94	28.38	27.85	28.14	27.78	0.39%	26,313
Jul 2, 2026	28.16	28.35	27.68	28.03	27.67	-0.71%	15,755
Jul 1, 2026	28.45	28.50	28.01	28.23	27.87	-0.39%	14,970
Jun 30, 2026	28.30	28.40	27.94	28.34	27.98	1.47%	14,552
Jun 29, 2026	27.73	28.19	27.58	27.93	27.57	1.53%	28,222
Jun 26, 2026	27.51	27.75	27.20	27.51	27.16	-0.15%	27,988