|
Closing price on 11/4/2022
|
|
| Open |
47.00 |
| High |
47.00 |
| Low |
45.00 |
| Volume |
9,700 |
| Split-adjusted Price |
39.26 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2022
|
-4.40 / -6.88%
|
63.80
|
65.50
|
59.60
|
59.60
|
62.08
|
49.96
|
52,000
|
|
|
10/10/2022
|
-3.30 / -4.90%
|
67.70
|
67.90
|
61.00
|
64.00
|
65.37
|
53.65
|
148,700
|
|
|
9/27/2022
|
+0.10 / +0.15%
|
60.10
|
68.90
|
60.10
|
68.90
|
68.50
|
57.76
|
260,700
|
|
|
9/26/2022
|
-0.20 / -0.29%
|
69.00
|
69.10
|
68.30
|
68.80
|
68.80
|
57.68
|
99,300
|
|
|
9/23/2022
|
+0.10 / +0.15%
|
69.20
|
69.20
|
68.60
|
68.90
|
69.00
|
57.76
|
97,500
|
|
|
9/22/2022
|
+0.10 / +0.15%
|
69.00
|
69.00
|
68.30
|
69.00
|
68.80
|
57.84
|
229,300
|
|
|
9/21/2022
|
-0.20 / -0.29%
|
69.10
|
69.40
|
68.50
|
68.90
|
68.90
|
57.76
|
97,700
|
|
|
9/20/2022
|
-0.10 / -0.14%
|
69.20
|
69.50
|
68.50
|
69.10
|
69.10
|
57.93
|
88,300
|
|
|
9/19/2022
|
+0.10 / +0.14%
|
68.90
|
69.70
|
68.50
|
69.10
|
69.20
|
57.93
|
96,900
|
|
|
9/16/2022
|
-0.20 / -0.29%
|
69.30
|
69.30
|
68.50
|
69.00
|
69.00
|
57.84
|
89,700
|
|
|
9/15/2022
|
-0.20 / -0.29%
|
69.40
|
69.40
|
69.00
|
69.20
|
69.20
|
58.01
|
102,100
|
|
|
9/14/2022
|
-0.30 / -0.43%
|
69.50
|
69.80
|
69.00
|
69.20
|
69.40
|
58.01
|
101,400
|
|
|