|
Closing price on 5/31/2023
|
|
| Open |
39.00 |
| High |
39.35 |
| Low |
38.65 |
| Volume |
14,200 |
| Split-adjusted Price |
32.95 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.75 / +1.94%
|
39.00
|
39.35
|
38.65
|
39.35
|
38.98
|
32.95
|
14,200
|
|
|
5/30/2023
|
-0.40 / -1.03%
|
39.00
|
39.00
|
38.60
|
38.60
|
38.78
|
32.32
|
9,100
|
|
|
5/29/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.50
|
39.00
|
38.60
|
32.65
|
6,800
|
|
|
5/26/2023
|
+0.30 / +0.78%
|
39.00
|
39.00
|
38.95
|
39.00
|
38.97
|
32.65
|
2,600
|
|
|
5/25/2023
|
-0.30 / -0.77%
|
39.00
|
39.20
|
38.60
|
38.70
|
38.88
|
32.40
|
9,300
|
|
|
5/24/2023
|
-0.20 / -0.51%
|
39.20
|
39.20
|
39.00
|
39.00
|
39.04
|
32.65
|
4,700
|
|
|
5/23/2023
|
+0.10 / +0.26%
|
39.10
|
39.25
|
39.00
|
39.20
|
39.10
|
32.82
|
8,000
|
|
|
5/22/2023
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.10
|
39.10
|
39.10
|
32.74
|
4,000
|
|
|
5/19/2023
|
-0.65 / -1.64%
|
39.50
|
39.50
|
39.05
|
39.10
|
39.10
|
32.74
|
17,100
|
|
|
5/18/2023
|
+0.55 / +1.40%
|
39.30
|
39.90
|
39.00
|
39.75
|
39.44
|
33.28
|
4,300
|
|
|
5/17/2023
|
0.00 / 0.00%
|
39.20
|
39.50
|
39.20
|
39.20
|
39.29
|
32.82
|
2,600
|
|
|
5/16/2023
|
-0.30 / -0.76%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
32.82
|
3,100
|
|
|
5/15/2023
|
0.00 / 0.00%
|
39.50
|
39.60
|
39.50
|
39.50
|
39.51
|
33.07
|
4,900
|
|
|
5/12/2023
|
-0.10 / -0.25%
|
39.30
|
39.50
|
39.00
|
39.50
|
39.04
|
33.07
|
8,100
|
|
|
5/11/2023
|
+0.60 / +1.54%
|
39.00
|
39.60
|
39.00
|
39.60
|
39.51
|
33.15
|
5,600
|
|
|
5/10/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.80
|
39.00
|
38.98
|
32.65
|
1,600
|
|
|
5/9/2023
|
-0.85 / -2.13%
|
39.25
|
39.25
|
39.00
|
39.00
|
39.05
|
32.65
|
5,300
|
|
|
5/8/2023
|
0.00 / 0.00%
|
39.70
|
39.85
|
39.65
|
39.85
|
39.73
|
33.36
|
3,600
|
|
|
5/5/2023
|
-0.15 / -0.38%
|
39.00
|
39.85
|
38.55
|
39.85
|
39.08
|
33.36
|
2,300
|
|
|
5/4/2023
|
0.00 / 0.00%
|
40.20
|
40.20
|
38.95
|
40.00
|
39.30
|
33.49
|
12,200
|
|
|
4/28/2023
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.30
|
40.00
|
39.93
|
33.49
|
2,000
|
|
|
4/27/2023
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.60
|
40.00
|
39.76
|
33.49
|
5,500
|
|
|
4/26/2023
|
+0.20 / +0.50%
|
40.50
|
40.70
|
39.00
|
40.00
|
39.75
|
33.49
|
6,500
|
|
|
4/25/2023
|
-0.50 / -1.24%
|
41.00
|
41.00
|
39.70
|
39.80
|
40.38
|
33.32
|
20,600
|
|
|
4/24/2023
|
+0.30 / +0.75%
|
40.00
|
40.30
|
40.00
|
40.30
|
40.15
|
33.74
|
400
|
|
|
4/21/2023
|
-0.65 / -1.60%
|
39.80
|
40.10
|
39.80
|
40.00
|
40.02
|
33.49
|
2,100
|
|
|
4/20/2023
|
-0.05 / -0.12%
|
40.10
|
40.65
|
39.85
|
40.65
|
40.14
|
34.03
|
8,300
|
|
|
4/19/2023
|
-0.15 / -0.37%
|
40.85
|
40.85
|
40.50
|
40.70
|
40.71
|
34.08
|
900
|
|
|
4/18/2023
|
+0.05 / +0.12%
|
39.65
|
40.90
|
39.65
|
40.85
|
40.55
|
34.20
|
3,300
|
|
|
4/17/2023
|
-0.60 / -1.45%
|
40.10
|
41.10
|
38.55
|
40.80
|
39.80
|
34.16
|
14,400
|
|
|