|
Closing price on 9/8/2021
|
|
| Open |
105.50 |
| High |
106.80 |
| Low |
105.30 |
| Volume |
44,800 |
| Split-adjusted Price |
55.08 |
|
|
ACG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
+0.80 / +0.76%
|
105.50
|
106.80
|
105.30
|
106.50
|
106.40
|
55.08
|
44,800
|
|
|
9/7/2021
|
+0.40 / +0.38%
|
106.00
|
106.00
|
104.50
|
105.80
|
105.70
|
54.72
|
34,900
|
|
|
9/6/2021
|
+0.30 / +0.29%
|
105.30
|
105.50
|
104.00
|
105.30
|
105.40
|
54.46
|
43,800
|
|
|
9/1/2021
|
+0.70 / +0.67%
|
105.00
|
105.40
|
104.80
|
105.40
|
105.00
|
54.51
|
77,200
|
|
|
8/31/2021
|
+2.20 / +2.12%
|
105.00
|
106.00
|
104.00
|
106.00
|
104.70
|
54.82
|
54,600
|
|
|
8/30/2021
|
+3.00 / +2.97%
|
101.00
|
105.00
|
101.00
|
104.00
|
103.80
|
53.79
|
47,500
|
|
|
8/27/2021
|
-0.60 / -0.58%
|
99.50
|
102.00
|
99.00
|
102.00
|
101.00
|
52.75
|
18,900
|
|
|
8/26/2021
|
-1.20 / -1.16%
|
103.50
|
103.50
|
99.90
|
102.30
|
102.60
|
52.91
|
20,500
|
|
|
8/25/2021
|
-1.60 / -1.53%
|
104.60
|
104.90
|
100.00
|
103.00
|
103.50
|
53.27
|
49,600
|
|
|
8/24/2021
|
-0.60 / -0.57%
|
107.80
|
107.80
|
100.00
|
103.90
|
104.60
|
53.73
|
17,200
|
|
|
8/23/2021
|
0.00 / 0.00%
|
99.00
|
108.90
|
99.00
|
104.40
|
104.50
|
53.99
|
28,300
|
|
|
8/20/2021
|
-1.90 / -1.78%
|
106.50
|
106.90
|
101.00
|
104.80
|
104.40
|
54.20
|
20,600
|
|
|
8/19/2021
|
-1.20 / -1.11%
|
108.00
|
108.80
|
104.70
|
106.50
|
106.70
|
55.08
|
24,700
|
|
|
8/18/2021
|
-2.00 / -1.83%
|
108.00
|
110.40
|
106.50
|
107.00
|
107.70
|
55.34
|
55,100
|
|
|
8/17/2021
|
-1.10 / -0.99%
|
109.80
|
110.50
|
106.50
|
109.60
|
109.00
|
56.68
|
98,500
|
|
|
8/16/2021
|
-0.60 / -0.54%
|
112.90
|
112.90
|
106.50
|
109.80
|
110.70
|
56.79
|
45,200
|
|
|
8/13/2021
|
-4.10 / -3.63%
|
111.00
|
116.90
|
107.00
|
108.70
|
110.40
|
56.22
|
166,700
|
|
|
8/12/2021
|
-2.50 / -2.22%
|
113.00
|
114.00
|
110.00
|
110.00
|
112.80
|
56.89
|
115,900
|
|
|
8/11/2021
|
+2.70 / +2.44%
|
109.00
|
114.90
|
109.00
|
113.30
|
112.50
|
58.60
|
180,500
|
|
|
8/10/2021
|
-1.00 / -0.90%
|
111.20
|
111.40
|
108.10
|
110.30
|
110.60
|
57.04
|
133,900
|
|
|
8/9/2021
|
-5.70 / -4.87%
|
115.00
|
116.00
|
108.00
|
111.40
|
111.30
|
57.61
|
135,600
|
|
|
8/6/2021
|
0.00 / 0.00%
|
118.00
|
118.00
|
114.50
|
117.00
|
117.10
|
60.51
|
155,200
|
|
|
8/5/2021
|
-5.10 / -4.14%
|
125.90
|
125.90
|
113.10
|
118.00
|
117.00
|
61.03
|
227,100
|
|
|
8/4/2021
|
+35.90 / +39.89%
|
126.00
|
126.00
|
103.00
|
125.90
|
123.10
|
65.11
|
197,900
|
|
|