|
Closing price on 7/18/2025
|
|
| Open |
22.50 |
| High |
22.75 |
| Low |
22.40 |
| Volume |
18,844,712 |
| Split-adjusted Price |
22.65 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.20 / +0.89%
|
22.50
|
22.75
|
22.40
|
22.65
|
22.56
|
22.65
|
18,844,712
|
|
|
7/17/2025
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.40
|
22.45
|
22.46
|
22.45
|
16,094,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.30
|
22.45
|
22.41
|
22.45
|
10,391,902
|
|
|
7/15/2025
|
-0.25 / -1.10%
|
22.70
|
22.80
|
22.45
|
22.45
|
22.68
|
22.45
|
15,450,502
|
|
|
7/14/2025
|
0.00 / 0.00%
|
22.75
|
22.85
|
22.35
|
22.70
|
22.63
|
22.70
|
13,160,210
|
|
|
7/11/2025
|
+0.15 / +0.67%
|
22.55
|
22.75
|
22.50
|
22.70
|
22.65
|
22.70
|
16,023,232
|
|
|
7/10/2025
|
+0.10 / +0.45%
|
22.65
|
22.70
|
22.40
|
22.55
|
22.54
|
22.55
|
9,132,513
|
|
|
7/9/2025
|
+0.20 / +0.90%
|
22.25
|
22.50
|
22.25
|
22.45
|
22.39
|
22.45
|
21,444,513
|
|
|
7/8/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.10
|
22.25
|
22.24
|
22.25
|
16,144,607
|
|
|
7/7/2025
|
+0.40 / +1.83%
|
22.05
|
22.35
|
21.90
|
22.25
|
22.21
|
22.25
|
18,757,420
|
|
|
7/4/2025
|
+0.45 / +2.10%
|
21.45
|
22.20
|
21.45
|
21.85
|
21.83
|
21.85
|
27,655,100
|
|
|
7/3/2025
|
+0.10 / +0.47%
|
21.35
|
21.60
|
21.30
|
21.40
|
21.44
|
21.40
|
16,225,501
|
|
|
7/2/2025
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.25
|
21.30
|
21.33
|
21.30
|
8,472,000
|
|
|
7/1/2025
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.25
|
21.30
|
21.31
|
21.30
|
7,527,601
|
|
|
6/30/2025
|
+0.10 / +0.47%
|
21.25
|
21.30
|
21.15
|
21.30
|
21.21
|
21.30
|
6,039,703
|
|
|
6/27/2025
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.15
|
21.20
|
21.21
|
21.20
|
6,312,400
|
|
|
6/26/2025
|
-0.05 / -0.24%
|
21.30
|
21.35
|
21.15
|
21.20
|
21.23
|
21.20
|
9,897,400
|
|
|
6/25/2025
|
-0.05 / -0.23%
|
21.35
|
21.45
|
21.25
|
21.25
|
21.31
|
21.25
|
7,771,701
|
|
|
6/24/2025
|
-0.05 / -0.23%
|
21.45
|
21.60
|
21.30
|
21.30
|
21.40
|
21.30
|
8,571,602
|
|
|
6/23/2025
|
-0.10 / -0.47%
|
21.40
|
21.45
|
21.25
|
21.35
|
21.36
|
21.35
|
10,979,102
|
|
|
6/20/2025
|
+0.15 / +0.70%
|
21.30
|
21.75
|
21.30
|
21.45
|
21.56
|
21.45
|
15,752,603
|
|
|
6/19/2025
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.15
|
21.30
|
21.25
|
21.30
|
8,460,501
|
|
|
6/18/2025
|
+0.10 / +0.47%
|
21.20
|
21.35
|
21.15
|
21.30
|
21.23
|
21.30
|
8,638,501
|
|
|
6/17/2025
|
-0.10 / -0.47%
|
21.40
|
21.45
|
21.15
|
21.20
|
21.26
|
21.20
|
12,436,500
|
|
|
6/16/2025
|
+0.25 / +1.19%
|
21.00
|
21.30
|
20.95
|
21.30
|
21.16
|
21.30
|
9,706,603
|
|
|
6/13/2025
|
0.00 / 0.00%
|
21.00
|
21.35
|
20.90
|
21.05
|
21.07
|
21.05
|
11,049,100
|
|
|
6/12/2025
|
+0.10 / +0.48%
|
21.05
|
21.15
|
20.95
|
21.05
|
21.06
|
21.05
|
6,547,501
|
|
|
6/11/2025
|
0.00 / 0.00%
|
21.00
|
21.05
|
20.90
|
20.95
|
20.97
|
20.95
|
4,467,100
|
|
|
6/10/2025
|
0.00 / 0.00%
|
21.05
|
21.05
|
20.90
|
20.95
|
20.99
|
20.95
|
10,899,600
|
|
|
6/9/2025
|
-0.05 / -0.24%
|
21.00
|
21.05
|
20.90
|
20.95
|
20.95
|
20.95
|
5,725,200
|
|
|
|