|
Closing price on 12/6/2022
|
|
| Open |
35.20 |
| High |
35.80 |
| Low |
34.80 |
| Volume |
23,600 |
| Split-adjusted Price |
30.56 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
+0.25 / +0.70%
|
35.20
|
35.80
|
34.80
|
35.80
|
35.57
|
30.56
|
23,600
|
|
|
12/5/2022
|
+0.05 / +0.14%
|
36.50
|
37.35
|
35.55
|
35.55
|
35.89
|
30.34
|
35,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.90
|
35.50
|
35.16
|
30.30
|
16,300
|
|
|
12/1/2022
|
-0.80 / -2.20%
|
38.00
|
38.00
|
35.50
|
35.50
|
36.34
|
30.30
|
65,300
|
|
|
11/30/2022
|
+0.40 / +1.11%
|
35.95
|
36.80
|
35.90
|
36.30
|
36.26
|
30.99
|
19,400
|
|
|
11/29/2022
|
+0.60 / +1.70%
|
36.00
|
37.10
|
34.90
|
35.90
|
35.71
|
30.64
|
20,600
|
|
|
11/28/2022
|
+1.40 / +4.13%
|
33.90
|
36.00
|
33.70
|
35.30
|
34.85
|
30.13
|
51,100
|
|
|
11/25/2022
|
+0.30 / +0.89%
|
34.30
|
34.30
|
33.00
|
33.90
|
33.54
|
28.94
|
8,300
|
|
|
11/24/2022
|
+0.20 / +0.60%
|
33.90
|
33.90
|
32.90
|
33.60
|
33.10
|
28.68
|
5,000
|
|
|
11/23/2022
|
-2.50 / -6.96%
|
33.50
|
36.45
|
33.40
|
33.40
|
33.52
|
28.51
|
103,400
|
|
|
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
|
|
|