|
Closing price on 4/18/2025
|
|
| Open |
35.55 |
| High |
36.00 |
| Low |
35.55 |
| Volume |
1,700 |
| Split-adjusted Price |
36.00 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+1.25 / +3.60%
|
35.55
|
36.00
|
35.55
|
36.00
|
35.74
|
36.00
|
1,700
|
|
|
4/17/2025
|
-1.45 / -4.01%
|
36.00
|
36.00
|
34.75
|
34.75
|
35.29
|
34.75
|
1,800
|
|
|
4/16/2025
|
+0.20 / +0.56%
|
36.45
|
36.45
|
36.20
|
36.20
|
36.33
|
36.20
|
600
|
|
|
4/15/2025
|
-0.20 / -0.55%
|
36.00
|
36.00
|
35.00
|
36.00
|
35.67
|
36.00
|
21,300
|
|
|
4/14/2025
|
-0.60 / -1.63%
|
36.80
|
36.80
|
36.20
|
36.20
|
36.34
|
36.20
|
1,000
|
|
|
4/11/2025
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.00
|
36.80
|
36.12
|
36.80
|
8,900
|
|
|
4/10/2025
|
+2.40 / +6.98%
|
36.80
|
36.80
|
36.60
|
36.80
|
36.79
|
36.80
|
29,400
|
|
|
4/9/2025
|
-0.50 / -1.43%
|
34.90
|
34.90
|
32.60
|
34.40
|
33.57
|
34.40
|
15,800
|
|
|
4/8/2025
|
-1.10 / -3.06%
|
35.95
|
35.95
|
33.50
|
34.90
|
34.11
|
34.90
|
42,400
|
|
|
4/4/2025
|
-0.50 / -1.37%
|
33.95
|
36.45
|
33.95
|
36.00
|
34.64
|
36.00
|
19,200
|
|
|
4/3/2025
|
-2.50 / -6.41%
|
37.45
|
38.35
|
36.30
|
36.50
|
36.38
|
36.50
|
129,300
|
|
|
4/2/2025
|
+0.20 / +0.52%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
3,000
|
|
|
4/1/2025
|
-0.05 / -0.13%
|
39.45
|
39.45
|
38.70
|
38.80
|
38.78
|
38.80
|
2,900
|
|
|
3/31/2025
|
-0.95 / -2.39%
|
38.60
|
39.40
|
38.60
|
38.85
|
39.07
|
38.85
|
11,000
|
|
|
3/28/2025
|
0.00 / 0.00%
|
39.60
|
39.80
|
39.40
|
39.80
|
39.58
|
39.80
|
9,800
|
|
|
3/27/2025
|
-0.20 / -0.50%
|
39.90
|
39.90
|
39.80
|
39.80
|
39.85
|
39.80
|
400
|
|
|
3/26/2025
|
+0.20 / +0.50%
|
39.55
|
40.00
|
39.55
|
40.00
|
39.83
|
40.00
|
87,600
|
|
|
3/25/2025
|
+0.15 / +0.38%
|
39.65
|
39.95
|
39.65
|
39.80
|
39.71
|
39.80
|
12,100
|
|
|
3/24/2025
|
-0.15 / -0.38%
|
39.70
|
39.80
|
39.55
|
39.65
|
39.65
|
39.65
|
7,600
|
|
|
3/21/2025
|
+0.05 / +0.13%
|
39.70
|
39.80
|
39.65
|
39.80
|
39.75
|
39.80
|
9,600
|
|
|
3/20/2025
|
0.00 / 0.00%
|
39.75
|
39.75
|
39.60
|
39.75
|
39.69
|
39.75
|
15,400
|
|
|
3/19/2025
|
+0.05 / +0.13%
|
39.70
|
39.75
|
39.45
|
39.75
|
39.60
|
39.75
|
20,000
|
|
|
3/18/2025
|
+0.20 / +0.51%
|
39.40
|
39.80
|
39.40
|
39.70
|
39.71
|
39.70
|
13,900
|
|
|
3/17/2025
|
+0.20 / +0.51%
|
38.95
|
39.50
|
38.95
|
39.50
|
39.35
|
39.50
|
2,800
|
|
|
3/14/2025
|
-0.50 / -1.26%
|
39.50
|
39.50
|
38.40
|
39.30
|
38.95
|
39.30
|
10,200
|
|
|
3/13/2025
|
+0.15 / +0.38%
|
39.65
|
39.80
|
39.00
|
39.80
|
39.04
|
39.80
|
4,700
|
|
|
3/12/2025
|
+0.20 / +0.51%
|
39.60
|
39.65
|
39.10
|
39.65
|
39.41
|
39.65
|
54,100
|
|
|
3/11/2025
|
-0.40 / -1.00%
|
39.85
|
40.00
|
39.45
|
39.45
|
39.79
|
39.45
|
9,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
39.85
|
39.95
|
39.85
|
39.85
|
39.86
|
39.85
|
2,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
39.85
|
40.00
|
39.85
|
39.85
|
39.99
|
39.85
|
15,700
|
|
|