|
Closing price on 1/23/2026
|
|
| Open |
36.45 |
| High |
36.45 |
| Low |
35.20 |
| Volume |
147,387 |
| Split-adjusted Price |
35.20 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.05 / -2.90%
|
36.45
|
36.45
|
35.20
|
35.20
|
35.36
|
35.20
|
147,387
|
|
|
1/22/2026
|
0.00 / 0.00%
|
36.20
|
36.25
|
35.70
|
36.25
|
36.06
|
36.25
|
4,400
|
|
|
1/21/2026
|
+0.35 / +0.97%
|
35.00
|
36.25
|
35.00
|
36.25
|
35.51
|
36.25
|
18,900
|
|
|
1/20/2026
|
-0.10 / -0.28%
|
35.35
|
36.00
|
35.30
|
35.90
|
35.62
|
35.90
|
39,500
|
|
|
1/19/2026
|
+0.50 / +1.41%
|
35.40
|
37.00
|
35.20
|
36.00
|
35.74
|
36.00
|
20,300
|
|
|
1/16/2026
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.40
|
35.50
|
35.58
|
35.50
|
23,300
|
|
|
1/15/2026
|
-0.40 / -1.10%
|
36.40
|
36.60
|
35.60
|
36.00
|
35.80
|
36.00
|
28,500
|
|
|
1/14/2026
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.20
|
36.40
|
36.49
|
36.40
|
3,300
|
|
|
1/13/2026
|
-0.20 / -0.55%
|
36.95
|
36.95
|
36.40
|
36.40
|
36.42
|
36.40
|
5,300
|
|
|
1/12/2026
|
0.00 / 0.00%
|
37.70
|
37.70
|
35.55
|
36.60
|
36.19
|
36.60
|
10,000
|
|
|
1/9/2026
|
-0.85 / -2.27%
|
36.80
|
37.00
|
36.60
|
36.60
|
36.67
|
36.60
|
5,500
|
|
|
1/8/2026
|
-0.05 / -0.13%
|
36.10
|
38.00
|
36.10
|
37.45
|
36.57
|
37.45
|
27,100
|
|
|
1/7/2026
|
+1.15 / +3.16%
|
36.55
|
38.60
|
36.55
|
37.50
|
37.38
|
37.50
|
31,700
|
|
|
1/6/2026
|
+0.90 / +2.54%
|
35.45
|
36.40
|
35.30
|
36.35
|
35.43
|
36.35
|
217,400
|
|
|
1/5/2026
|
-0.10 / -0.28%
|
35.50
|
35.75
|
35.45
|
35.45
|
35.50
|
35.45
|
66,900
|
|
|
12/31/2025
|
+0.05 / +0.14%
|
35.50
|
35.60
|
35.30
|
35.55
|
35.43
|
35.55
|
26,500
|
|
|
12/30/2025
|
+0.10 / +0.28%
|
34.50
|
36.00
|
34.50
|
35.50
|
35.48
|
35.50
|
32,600
|
|
|
12/29/2025
|
-0.30 / -0.84%
|
36.50
|
36.50
|
35.40
|
35.40
|
35.77
|
35.40
|
1,400
|
|
|
12/26/2025
|
-0.30 / -0.83%
|
35.80
|
35.80
|
35.00
|
35.70
|
35.32
|
35.70
|
4,700
|
|
|
12/25/2025
|
+0.70 / +1.98%
|
35.30
|
36.00
|
35.30
|
36.00
|
35.62
|
36.00
|
18,900
|
|
|
12/24/2025
|
+0.25 / +0.71%
|
35.00
|
35.30
|
34.40
|
35.30
|
34.71
|
35.30
|
148,100
|
|
|
12/23/2025
|
+0.05 / +0.14%
|
35.00
|
35.50
|
35.00
|
35.05
|
35.01
|
35.05
|
28,500
|
|
|
12/22/2025
|
-0.95 / -2.64%
|
35.90
|
35.90
|
34.70
|
35.00
|
34.90
|
35.00
|
138,400
|
|
|
12/19/2025
|
+0.55 / +1.55%
|
35.40
|
35.95
|
34.70
|
35.95
|
35.10
|
35.95
|
17,400
|
|
|
12/18/2025
|
+0.90 / +2.61%
|
34.50
|
35.40
|
34.05
|
35.40
|
34.52
|
35.40
|
182,200
|
|
|
12/17/2025
|
+0.50 / +1.47%
|
34.10
|
34.50
|
34.05
|
34.50
|
34.44
|
34.50
|
23,200
|
|
|
12/16/2025
|
-0.10 / -0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1,400
|
|
|
12/15/2025
|
0.00 / 0.00%
|
34.10
|
34.15
|
34.10
|
34.10
|
34.11
|
34.10
|
1,500
|
|
|
12/12/2025
|
-0.50 / -1.45%
|
34.50
|
34.80
|
34.10
|
34.10
|
34.40
|
34.10
|
12,100
|
|
|
12/11/2025
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.55
|
34.60
|
34.98
|
34.60
|
5,300
|
|
|