Closing price on 4/20/2022
|
|
Open |
75.50 |
High |
75.50 |
Low |
71.20 |
Volume |
102,800 |
Split-adjusted Price |
60.15 |
|
|
ACG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2022
|
-1.40 / -1.86%
|
75.50
|
75.50
|
71.20
|
73.90
|
73.90
|
60.15
|
102,800
|
|
4/19/2022
|
+1.10 / +1.49%
|
74.00
|
76.00
|
73.90
|
75.00
|
75.30
|
61.04
|
114,600
|
|
4/18/2022
|
+0.10 / +0.14%
|
73.80
|
74.30
|
73.50
|
73.90
|
73.90
|
60.15
|
148,100
|
|
4/15/2022
|
+2.10 / +2.90%
|
72.40
|
75.00
|
72.40
|
74.50
|
73.80
|
60.64
|
141,400
|
|
4/14/2022
|
+2.40 / +3.36%
|
71.00
|
73.90
|
70.60
|
73.90
|
72.40
|
60.15
|
153,700
|
|
4/13/2022
|
-1.30 / -1.77%
|
73.50
|
76.00
|
69.00
|
72.00
|
71.50
|
58.60
|
100,700
|
|
4/12/2022
|
-0.70 / -0.63%
|
111.90
|
112.30
|
108.00
|
111.00
|
109.90
|
60.26
|
100,900
|
|
4/8/2022
|
-1.00 / -0.89%
|
112.90
|
114.00
|
108.50
|
111.90
|
111.70
|
60.75
|
90,000
|
|
4/7/2022
|
+1.40 / +1.25%
|
112.90
|
114.00
|
111.60
|
113.00
|
112.90
|
61.34
|
112,300
|
|
4/6/2022
|
+8.10 / +7.65%
|
107.80
|
114.50
|
107.80
|
114.00
|
111.60
|
61.89
|
258,300
|
|
4/5/2022
|
+4.40 / +4.23%
|
104.00
|
108.50
|
103.50
|
108.40
|
105.90
|
58.85
|
227,500
|
|
4/4/2022
|
+0.60 / +0.58%
|
104.00
|
104.50
|
103.50
|
103.80
|
104.00
|
56.35
|
100,200
|
|
4/1/2022
|
+1.50 / +1.46%
|
102.50
|
104.00
|
101.10
|
104.00
|
103.20
|
56.46
|
114,500
|
|
3/31/2022
|
-0.40 / -0.39%
|
103.30
|
104.10
|
101.00
|
102.90
|
102.50
|
55.86
|
101,900
|
|
3/30/2022
|
-1.00 / -0.96%
|
103.00
|
103.90
|
101.60
|
103.20
|
103.30
|
56.02
|
95,900
|
|
3/29/2022
|
-0.10 / -0.10%
|
104.20
|
105.90
|
103.00
|
104.10
|
104.20
|
56.51
|
101,100
|
|
3/28/2022
|
+0.20 / +0.19%
|
104.30
|
106.10
|
102.00
|
104.50
|
104.20
|
56.73
|
117,600
|
|
3/25/2022
|
+0.30 / +0.29%
|
104.00
|
104.70
|
103.50
|
104.30
|
104.30
|
56.62
|
100,800
|
|
3/24/2022
|
+0.60 / +0.58%
|
103.40
|
104.50
|
102.00
|
104.40
|
104.00
|
56.67
|
158,100
|
|
3/23/2022
|
-0.80 / -0.77%
|
103.60
|
104.30
|
102.50
|
102.60
|
103.80
|
55.70
|
116,400
|
|
3/22/2022
|
0.00 / 0.00%
|
103.60
|
104.40
|
102.00
|
103.60
|
103.40
|
56.24
|
55,400
|
|
3/21/2022
|
+0.10 / +0.10%
|
103.30
|
104.70
|
102.50
|
103.40
|
103.60
|
56.13
|
66,400
|
|
3/18/2022
|
+0.40 / +0.39%
|
103.30
|
103.90
|
102.00
|
103.80
|
103.30
|
56.35
|
78,200
|
|
3/17/2022
|
-1.20 / -1.15%
|
104.40
|
105.00
|
101.10
|
103.20
|
103.40
|
56.02
|
88,200
|
|
3/16/2022
|
-1.80 / -1.72%
|
104.50
|
105.40
|
102.60
|
103.00
|
104.40
|
55.91
|
88,600
|
|
3/15/2022
|
-0.70 / -0.66%
|
105.00
|
105.40
|
104.00
|
104.70
|
104.80
|
56.84
|
76,200
|
|
3/14/2022
|
-0.80 / -0.76%
|
104.00
|
107.90
|
103.00
|
105.00
|
105.40
|
57.00
|
81,000
|
|
3/11/2022
|
+0.40 / +0.38%
|
104.00
|
107.20
|
103.00
|
105.00
|
105.80
|
57.00
|
117,300
|
|
3/10/2022
|
+0.10 / +0.10%
|
104.00
|
105.50
|
103.00
|
105.00
|
104.60
|
57.00
|
41,000
|
|
3/9/2022
|
-0.60 / -0.57%
|
104.50
|
105.90
|
103.00
|
105.00
|
104.90
|
57.00
|
49,900
|
|
|