|
Closing price on 3/28/2025
|
|
| Open |
39.60 |
| High |
39.80 |
| Low |
39.40 |
| Volume |
9,800 |
| Split-adjusted Price |
39.80 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
0.00 / 0.00%
|
39.60
|
39.80
|
39.40
|
39.80
|
39.58
|
39.80
|
9,800
|
|
|
3/27/2025
|
-0.20 / -0.50%
|
39.90
|
39.90
|
39.80
|
39.80
|
39.85
|
39.80
|
400
|
|
|
3/26/2025
|
+0.20 / +0.50%
|
39.55
|
40.00
|
39.55
|
40.00
|
39.83
|
40.00
|
87,600
|
|
|
3/25/2025
|
+0.15 / +0.38%
|
39.65
|
39.95
|
39.65
|
39.80
|
39.71
|
39.80
|
12,100
|
|
|
3/24/2025
|
-0.15 / -0.38%
|
39.70
|
39.80
|
39.55
|
39.65
|
39.65
|
39.65
|
7,600
|
|
|
3/21/2025
|
+0.05 / +0.13%
|
39.70
|
39.80
|
39.65
|
39.80
|
39.75
|
39.80
|
9,600
|
|
|
3/20/2025
|
0.00 / 0.00%
|
39.75
|
39.75
|
39.60
|
39.75
|
39.69
|
39.75
|
15,400
|
|
|
3/19/2025
|
+0.05 / +0.13%
|
39.70
|
39.75
|
39.45
|
39.75
|
39.60
|
39.75
|
20,000
|
|
|
3/18/2025
|
+0.20 / +0.51%
|
39.40
|
39.80
|
39.40
|
39.70
|
39.71
|
39.70
|
13,900
|
|
|
3/17/2025
|
+0.20 / +0.51%
|
38.95
|
39.50
|
38.95
|
39.50
|
39.35
|
39.50
|
2,800
|
|
|
3/14/2025
|
-0.50 / -1.26%
|
39.50
|
39.50
|
38.40
|
39.30
|
38.95
|
39.30
|
10,200
|
|
|
3/13/2025
|
+0.15 / +0.38%
|
39.65
|
39.80
|
39.00
|
39.80
|
39.04
|
39.80
|
4,700
|
|
|
3/12/2025
|
+0.20 / +0.51%
|
39.60
|
39.65
|
39.10
|
39.65
|
39.41
|
39.65
|
54,100
|
|
|
3/11/2025
|
-0.40 / -1.00%
|
39.85
|
40.00
|
39.45
|
39.45
|
39.79
|
39.45
|
9,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
39.85
|
39.95
|
39.85
|
39.85
|
39.86
|
39.85
|
2,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
39.85
|
40.00
|
39.85
|
39.85
|
39.99
|
39.85
|
15,700
|
|
|
3/6/2025
|
+0.80 / +2.05%
|
39.50
|
40.00
|
39.15
|
39.85
|
39.64
|
39.85
|
28,900
|
|
|
3/5/2025
|
+0.50 / +1.30%
|
39.30
|
39.35
|
38.55
|
39.05
|
39.19
|
39.05
|
34,400
|
|
|
3/4/2025
|
-0.35 / -0.90%
|
38.90
|
38.90
|
38.55
|
38.55
|
38.62
|
38.55
|
10,700
|
|
|
3/3/2025
|
-0.15 / -0.38%
|
38.70
|
38.95
|
38.65
|
38.90
|
38.76
|
38.90
|
14,000
|
|
|
2/28/2025
|
-0.45 / -1.14%
|
39.10
|
39.10
|
39.00
|
39.05
|
39.05
|
39.05
|
4,300
|
|
|
2/27/2025
|
0.00 / 0.00%
|
39.95
|
39.95
|
38.95
|
39.50
|
39.25
|
39.50
|
6,400
|
|
|
2/26/2025
|
+0.30 / +0.77%
|
39.20
|
39.65
|
39.00
|
39.50
|
39.41
|
39.50
|
4,700
|
|
|
2/25/2025
|
+0.30 / +0.77%
|
39.20
|
39.20
|
38.85
|
39.20
|
39.00
|
39.20
|
1,000
|
|
|
2/24/2025
|
+0.10 / +0.26%
|
39.75
|
39.75
|
38.90
|
38.90
|
39.03
|
38.90
|
5,300
|
|
|
2/21/2025
|
-0.10 / -0.26%
|
39.60
|
39.60
|
38.60
|
38.80
|
38.68
|
38.80
|
15,000
|
|
|
2/20/2025
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.50
|
38.90
|
38.64
|
38.90
|
14,000
|
|
|
2/19/2025
|
-0.10 / -0.26%
|
39.00
|
39.60
|
38.15
|
38.90
|
38.80
|
38.90
|
11,100
|
|
|
2/18/2025
|
+0.20 / +0.52%
|
38.05
|
39.90
|
38.00
|
39.00
|
39.14
|
39.00
|
8,000
|
|
|
2/17/2025
|
+0.10 / +0.26%
|
39.00
|
39.00
|
38.00
|
38.80
|
38.51
|
38.80
|
5,300
|
|
|