|
Closing price on 6/29/2023
|
|
| Open |
44.20 |
| High |
45.50 |
| Low |
43.80 |
| Volume |
13,600 |
| Split-adjusted Price |
36.67 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
-0.40 / -0.90%
|
44.20
|
45.50
|
43.80
|
43.80
|
44.56
|
36.67
|
13,600
|
|
|
6/28/2023
|
+0.55 / +1.26%
|
46.30
|
46.30
|
43.65
|
44.20
|
44.68
|
37.01
|
22,200
|
|
|
6/27/2023
|
+2.85 / +6.99%
|
41.50
|
43.65
|
40.90
|
43.65
|
42.75
|
36.55
|
45,200
|
|
|
6/26/2023
|
+1.20 / +3.03%
|
39.25
|
42.00
|
39.25
|
40.80
|
40.52
|
34.16
|
58,000
|
|
|
6/23/2023
|
+0.10 / +0.25%
|
39.10
|
39.80
|
39.10
|
39.60
|
39.50
|
33.15
|
10,200
|
|
|
6/22/2023
|
0.00 / 0.00%
|
39.50
|
39.90
|
39.30
|
39.50
|
39.59
|
33.07
|
34,000
|
|
|
6/21/2023
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.25
|
39.50
|
39.47
|
33.07
|
29,100
|
|
|
6/20/2023
|
+0.05 / +0.13%
|
39.50
|
39.50
|
39.30
|
39.50
|
39.45
|
33.07
|
5,000
|
|
|
6/19/2023
|
-0.75 / -1.87%
|
39.40
|
39.90
|
39.30
|
39.45
|
39.46
|
33.03
|
5,800
|
|
|
6/16/2023
|
+0.20 / +0.50%
|
40.40
|
41.10
|
40.20
|
40.20
|
40.64
|
33.66
|
16,500
|
|
|
6/15/2023
|
+0.10 / +0.25%
|
40.45
|
40.55
|
39.90
|
40.00
|
39.97
|
33.49
|
16,800
|
|
|
6/14/2023
|
+0.25 / +0.63%
|
39.65
|
40.20
|
39.50
|
39.90
|
39.85
|
33.41
|
20,400
|
|
|
6/13/2023
|
-0.15 / -0.38%
|
39.80
|
39.80
|
39.60
|
39.65
|
39.78
|
33.20
|
3,600
|
|
|
6/12/2023
|
-0.15 / -0.38%
|
39.50
|
39.80
|
39.40
|
39.80
|
39.62
|
33.32
|
8,900
|
|
|
6/9/2023
|
0.00 / 0.00%
|
39.50
|
39.95
|
39.25
|
39.95
|
39.48
|
33.45
|
7,000
|
|
|
6/8/2023
|
-0.40 / -0.99%
|
40.00
|
40.00
|
39.50
|
39.95
|
39.71
|
33.45
|
13,900
|
|
|
6/7/2023
|
+0.45 / +1.13%
|
39.90
|
40.90
|
39.90
|
40.35
|
40.21
|
33.78
|
9,400
|
|
|
6/6/2023
|
0.00 / 0.00%
|
39.50
|
39.90
|
39.50
|
39.90
|
39.79
|
33.41
|
6,300
|
|
|
6/5/2023
|
+0.90 / +2.31%
|
39.05
|
39.90
|
39.05
|
39.90
|
39.70
|
33.41
|
13,400
|
|
|
6/2/2023
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.80
|
39.00
|
38.98
|
32.65
|
11,800
|
|
|
6/1/2023
|
-0.35 / -0.89%
|
39.40
|
39.60
|
39.00
|
39.00
|
39.45
|
32.65
|
11,300
|
|
|
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
|
|
|