|
Closing price on 11/22/2022
|
|
| Open |
34.25 |
| High |
35.95 |
| Low |
33.60 |
| Volume |
5,100 |
| Split-adjusted Price |
30.64 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
-0.10 / -0.28%
|
34.25
|
35.95
|
33.60
|
35.90
|
34.87
|
30.64
|
5,100
|
|
|
11/21/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
35.00
|
36.00
|
35.23
|
30.73
|
4,400
|
|
|
11/18/2022
|
-1.50 / -4.00%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.34
|
30.73
|
4,400
|
|
|
11/17/2022
|
+1.25 / +3.45%
|
36.30
|
37.60
|
36.10
|
37.50
|
37.52
|
32.01
|
16,500
|
|
|
11/16/2022
|
0.00 / 0.00%
|
33.75
|
36.25
|
33.75
|
36.25
|
33.90
|
30.94
|
26,700
|
|
|
11/15/2022
|
-2.70 / -6.93%
|
36.25
|
36.30
|
36.25
|
36.25
|
36.25
|
30.94
|
9,200
|
|
|
11/14/2022
|
-1.05 / -2.63%
|
39.20
|
39.20
|
37.20
|
38.95
|
37.94
|
33.25
|
30,000
|
|
|
11/11/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
34.14
|
3,600
|
|
|
11/10/2022
|
-2.50 / -5.88%
|
40.20
|
42.50
|
40.00
|
40.00
|
40.30
|
34.14
|
2,900
|
|
|
11/9/2022
|
+0.45 / +1.07%
|
44.20
|
44.50
|
42.50
|
42.50
|
44.04
|
36.28
|
8,700
|
|
|
11/8/2022
|
-2.55 / -5.72%
|
41.80
|
45.00
|
41.80
|
42.05
|
42.54
|
35.89
|
10,500
|
|
|
11/7/2022
|
-1.40 / -3.04%
|
46.00
|
46.00
|
42.80
|
44.60
|
44.83
|
38.07
|
10,100
|
|
|
11/4/2022
|
-2.00 / -4.17%
|
47.00
|
47.00
|
45.00
|
46.00
|
45.49
|
39.26
|
9,700
|
|
|
11/3/2022
|
-0.25 / -0.52%
|
47.30
|
48.00
|
45.30
|
48.00
|
47.38
|
40.97
|
6,300
|
|
|
11/2/2022
|
-1.05 / -2.13%
|
48.30
|
48.30
|
48.25
|
48.25
|
48.28
|
41.19
|
200
|
|
|
11/1/2022
|
+2.00 / +4.23%
|
47.00
|
49.30
|
45.25
|
49.30
|
46.99
|
42.08
|
4,700
|
|
|
10/31/2022
|
0.00 / 0.00%
|
47.35
|
47.35
|
45.00
|
47.30
|
46.55
|
40.37
|
4,200
|
|
|
10/28/2022
|
-2.60 / -5.21%
|
50.50
|
50.50
|
47.30
|
47.30
|
49.86
|
40.37
|
6,700
|
|
|
10/27/2022
|
+2.55 / +5.39%
|
49.90
|
49.90
|
47.00
|
49.90
|
48.17
|
42.59
|
4,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
44.15
|
47.35
|
44.15
|
47.35
|
44.90
|
40.42
|
600
|
|
|
10/25/2022
|
-3.55 / -6.97%
|
47.40
|
50.00
|
47.35
|
47.35
|
48.34
|
40.42
|
206,950
|
|
|
10/24/2022
|
-3.10 / -5.74%
|
54.10
|
54.10
|
50.50
|
50.90
|
52.60
|
43.45
|
36,500
|
|
|
10/21/2022
|
-2.80 / -4.93%
|
55.40
|
57.40
|
54.00
|
54.00
|
54.44
|
46.09
|
10,800
|
|
|
10/20/2022
|
0.00 / 0.00%
|
57.30
|
57.30
|
56.50
|
56.80
|
56.98
|
48.48
|
4,400
|
|
|
10/19/2022
|
-1.20 / -2.07%
|
58.00
|
58.00
|
56.00
|
56.80
|
56.90
|
48.48
|
6,300
|
|
|
10/18/2022
|
-1.00 / -1.69%
|
60.00
|
60.90
|
57.60
|
58.00
|
59.21
|
49.51
|
23,300
|
|
|
10/17/2022
|
-1.00 / -1.67%
|
60.00
|
60.00
|
57.00
|
59.00
|
58.21
|
50.36
|
49,000
|
|
|
10/14/2022
|
-0.40 / -0.66%
|
61.00
|
61.00
|
59.00
|
60.00
|
59.69
|
51.21
|
64,200
|
|
|
10/13/2022
|
0.00 / 0.00%
|
61.50
|
61.50
|
59.60
|
61.50
|
60.66
|
51.56
|
43,200
|
|
|
10/12/2022
|
+1.90 / +3.19%
|
59.60
|
61.50
|
59.00
|
61.50
|
60.05
|
51.56
|
36,100
|
|
|