ACV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	27.74	27.75	27.40	27.55	27.20	0.77%	21,474
Jun 24, 2026	27.86	28.00	27.28	27.34	26.99	-1.74%	12,578
Jun 23, 2026	27.84	28.09	27.00	27.83	27.47	-0.89%	22,232
Jun 22, 2026	28.24	28.52	27.93	28.08	27.72	-0.41%	19,864
Jun 18, 2026	28.44	28.44	28.01	28.19	27.83	0.25%	15,634
Jun 17, 2026	27.95	28.47	27.24	28.12	27.76	0.29%	13,700
Jun 16, 2026	28.07	28.20	27.99	28.04	27.68	0.04%	8,970
Jun 15, 2026	28.08	28.50	27.81	28.03	27.67	2.26%	22,091
Jun 12, 2026	27.39	28.15	26.91	27.59	27.06	0.69%	18,303
Jun 11, 2026	27.02	27.61	27.02	27.40	26.87	1.48%	19,383
Jun 10, 2026	26.78	27.42	26.59	27.00	26.48	-0.81%	41,233
Jun 9, 2026	27.25	28.30	26.52	27.22	26.70	0.22%	13,988
Jun 8, 2026	27.20	27.88	26.95	27.16	26.64	0.97%	30,917
Jun 5, 2026	27.91	28.21	26.47	26.90	26.38	-4.17%	38,399
Jun 4, 2026	27.99	28.20	27.84	28.07	27.53	-0.14%	11,997