Closing price on 2/5/2024
|
|
Open |
37.30 |
High |
37.30 |
Low |
36.90 |
Volume |
30,800 |
Split-adjusted Price |
35.99 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
+0.30 / +0.81%
|
37.30
|
37.30
|
36.90
|
37.30
|
37.01
|
35.99
|
30,800
|
|
2/2/2024
|
-0.50 / -1.33%
|
37.60
|
37.60
|
36.80
|
37.00
|
37.01
|
35.70
|
32,600
|
|
2/1/2024
|
+0.50 / +1.35%
|
37.00
|
38.95
|
36.85
|
37.50
|
37.33
|
36.19
|
38,500
|
|
1/31/2024
|
0.00 / 0.00%
|
37.00
|
37.90
|
36.70
|
37.00
|
36.98
|
35.70
|
17,900
|
|
1/30/2024
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.60
|
37.00
|
36.94
|
35.70
|
11,200
|
|
1/29/2024
|
+0.05 / +0.14%
|
36.35
|
37.40
|
36.35
|
37.00
|
36.99
|
35.70
|
3,400
|
|
1/26/2024
|
+0.20 / +0.54%
|
36.80
|
36.95
|
36.20
|
36.95
|
36.71
|
35.66
|
32,300
|
|
1/25/2024
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.70
|
36.75
|
36.95
|
35.46
|
34,800
|
|
1/24/2024
|
-0.10 / -0.27%
|
36.95
|
37.00
|
36.80
|
36.85
|
36.93
|
35.56
|
10,200
|
|
1/23/2024
|
-0.05 / -0.14%
|
37.00
|
37.00
|
36.60
|
36.95
|
36.97
|
35.66
|
8,600
|
|
1/22/2024
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
35.70
|
6,700
|
|
1/19/2024
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.95
|
37.00
|
37.21
|
35.70
|
14,200
|
|
1/18/2024
|
0.00 / 0.00%
|
36.90
|
37.45
|
36.90
|
37.00
|
36.93
|
35.70
|
12,300
|
|
1/17/2024
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.00
|
37.00
|
37.18
|
35.70
|
17,800
|
|
1/16/2024
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.55
|
37.00
|
37.02
|
35.70
|
20,400
|
|
1/15/2024
|
-0.10 / -0.27%
|
37.10
|
37.25
|
37.00
|
37.00
|
37.11
|
35.70
|
4,500
|
|
1/12/2024
|
-0.30 / -0.80%
|
37.05
|
37.40
|
37.00
|
37.10
|
37.03
|
35.80
|
5,800
|
|
1/11/2024
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.20
|
37.40
|
37.34
|
36.09
|
7,000
|
|
1/10/2024
|
-0.20 / -0.53%
|
38.95
|
38.95
|
37.50
|
37.50
|
37.71
|
36.19
|
5,500
|
|
1/9/2024
|
+0.10 / +0.27%
|
37.70
|
37.75
|
37.50
|
37.70
|
37.67
|
36.38
|
18,100
|
|
1/8/2024
|
+0.15 / +0.40%
|
37.75
|
37.75
|
37.25
|
37.60
|
37.46
|
36.28
|
29,100
|
|
1/5/2024
|
+0.05 / +0.13%
|
37.40
|
37.45
|
37.10
|
37.45
|
37.19
|
36.14
|
5,500
|
|
1/4/2024
|
-0.30 / -0.80%
|
37.70
|
37.70
|
36.00
|
37.40
|
37.27
|
36.09
|
9,200
|
|
1/3/2024
|
-0.05 / -0.13%
|
37.90
|
37.90
|
37.00
|
37.70
|
37.43
|
36.38
|
13,700
|
|
1/2/2024
|
+0.15 / +0.40%
|
37.90
|
37.90
|
37.40
|
37.75
|
37.66
|
36.43
|
10,100
|
|
12/29/2023
|
+0.10 / +0.27%
|
38.00
|
38.00
|
37.50
|
37.60
|
37.83
|
36.28
|
9,600
|
|
12/28/2023
|
0.00 / 0.00%
|
38.15
|
38.15
|
37.50
|
37.50
|
37.96
|
36.19
|
3,900
|
|
12/27/2023
|
-0.40 / -1.06%
|
37.90
|
37.90
|
37.50
|
37.50
|
37.84
|
36.19
|
9,200
|
|
12/26/2023
|
-0.15 / -0.39%
|
38.05
|
38.05
|
36.80
|
37.90
|
37.16
|
36.57
|
26,500
|
|
12/25/2023
|
+0.30 / +0.79%
|
37.80
|
38.05
|
37.50
|
38.05
|
37.85
|
36.72
|
1,300
|
|
|