Closing price on 1/24/2018
|
|
Open |
116.00 |
High |
116.00 |
Low |
110.00 |
Volume |
237,075 |
Split-adjusted Price |
109.36 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2018
|
-2.20 / -1.93%
|
116.00
|
116.00
|
110.00
|
111.80
|
112.46
|
109.36
|
237,075
|
|
1/23/2018
|
+6.00 / +5.56%
|
108.00
|
118.00
|
108.00
|
114.00
|
113.98
|
111.51
|
619,852
|
|
1/22/2018
|
+2.80 / +2.66%
|
104.40
|
112.00
|
104.40
|
108.00
|
108.29
|
105.64
|
174,750
|
|
1/19/2018
|
0.00 / 0.00%
|
105.30
|
107.00
|
103.00
|
105.00
|
105.17
|
102.71
|
425,595
|
|
1/18/2018
|
-0.50 / -0.47%
|
105.30
|
105.30
|
102.10
|
105.00
|
102.85
|
102.71
|
586,005
|
|
1/17/2018
|
-1.00 / -0.94%
|
106.00
|
107.90
|
105.00
|
105.50
|
105.95
|
103.20
|
273,110
|
|
1/16/2018
|
-2.20 / -2.02%
|
106.70
|
107.50
|
106.40
|
106.50
|
106.86
|
104.18
|
124,435
|
|
1/15/2018
|
-3.20 / -2.86%
|
111.00
|
111.00
|
106.50
|
108.70
|
108.71
|
106.33
|
77,336
|
|
1/12/2018
|
+1.90 / +1.73%
|
110.00
|
112.50
|
110.00
|
111.90
|
111.90
|
109.46
|
186,017
|
|
1/11/2018
|
+3.50 / +3.29%
|
106.50
|
112.00
|
104.00
|
110.00
|
109.99
|
107.60
|
333,910
|
|
1/10/2018
|
-5.50 / -4.91%
|
110.00
|
111.50
|
103.00
|
106.50
|
106.14
|
104.18
|
492,093
|
|
1/9/2018
|
-4.60 / -3.95%
|
115.60
|
116.60
|
110.00
|
112.00
|
112.41
|
109.56
|
465,093
|
|
1/8/2018
|
-3.60 / -3.00%
|
115.00
|
119.00
|
115.00
|
116.60
|
116.64
|
114.06
|
107,483
|
|
1/5/2018
|
0.00 / 0.00%
|
117.90
|
121.00
|
117.90
|
119.00
|
120.20
|
116.40
|
308,982
|
|
1/4/2018
|
+4.50 / +3.93%
|
117.90
|
119.00
|
111.00
|
119.00
|
114.53
|
116.40
|
289,522
|
|
1/3/2018
|
-4.50 / -3.78%
|
119.00
|
128.00
|
114.00
|
114.50
|
117.94
|
112.00
|
361,440
|
|
1/2/2018
|
+9.90 / +9.07%
|
107.50
|
120.00
|
107.50
|
119.00
|
116.31
|
116.40
|
397,587
|
|
12/29/2017
|
-1.50 / -1.36%
|
110.20
|
112.00
|
103.00
|
108.50
|
109.09
|
106.13
|
220,219
|
|
12/28/2017
|
+7.00 / +6.80%
|
104.20
|
112.00
|
103.00
|
110.00
|
107.17
|
107.60
|
166,110
|
|
12/27/2017
|
+3.80 / +3.83%
|
99.00
|
104.20
|
99.00
|
103.00
|
102.84
|
100.75
|
173,095
|
|
12/26/2017
|
+1.80 / +1.85%
|
96.70
|
99.50
|
96.50
|
99.20
|
98.80
|
97.04
|
76,476
|
|
12/25/2017
|
+0.30 / +0.31%
|
95.50
|
97.50
|
94.10
|
97.40
|
96.71
|
95.28
|
70,777
|
|
12/22/2017
|
+0.70 / +0.72%
|
97.90
|
98.20
|
94.00
|
97.50
|
97.11
|
95.37
|
207,341
|
|
12/21/2017
|
+3.70 / +3.97%
|
93.20
|
99.80
|
93.20
|
96.80
|
97.02
|
94.69
|
197,791
|
|
12/20/2017
|
+2.10 / +2.31%
|
92.00
|
94.00
|
91.20
|
93.10
|
93.22
|
91.07
|
175,310
|
|
12/19/2017
|
+1.10 / +1.22%
|
89.90
|
92.00
|
89.80
|
91.00
|
90.74
|
89.02
|
484,354
|
|
12/18/2017
|
+1.60 / +1.81%
|
88.00
|
90.50
|
88.00
|
89.90
|
89.82
|
87.94
|
163,997
|
|
12/15/2017
|
+1.60 / +1.85%
|
86.50
|
88.90
|
86.50
|
88.10
|
88.28
|
86.18
|
68,161
|
|
12/14/2017
|
+1.00 / +1.17%
|
84.00
|
86.50
|
84.00
|
86.50
|
86.01
|
84.61
|
181,680
|
|
12/13/2017
|
-1.00 / -1.16%
|
87.00
|
87.30
|
82.00
|
85.50
|
85.31
|
83.64
|
67,620
|
|
|