Closing price on 2/8/2022
|
|
Open |
92.90 |
High |
95.00 |
Low |
92.90 |
Volume |
71,600 |
Split-adjusted Price |
94.30 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2022
|
+1.80 / +1.95%
|
92.90
|
95.00
|
92.90
|
94.30
|
94.20
|
94.30
|
71,600
|
|
2/7/2022
|
+6.40 / +7.36%
|
87.00
|
99.00
|
86.90
|
93.30
|
92.50
|
93.30
|
308,700
|
|
1/28/2022
|
-0.50 / -0.57%
|
86.50
|
87.40
|
86.50
|
87.00
|
86.90
|
87.00
|
51,500
|
|
1/27/2022
|
+1.80 / +2.11%
|
85.70
|
88.00
|
85.70
|
87.00
|
87.50
|
87.00
|
66,800
|
|
1/26/2022
|
+0.10 / +0.12%
|
84.00
|
86.20
|
84.00
|
84.80
|
85.20
|
84.80
|
20,300
|
|
1/25/2022
|
-0.70 / -0.82%
|
85.10
|
86.20
|
84.00
|
84.50
|
84.70
|
84.50
|
1,020,100
|
|
1/24/2022
|
-1.00 / -1.15%
|
86.80
|
86.80
|
84.60
|
85.80
|
85.20
|
85.80
|
72,200
|
|
1/21/2022
|
-0.30 / -0.34%
|
86.50
|
87.80
|
86.50
|
87.00
|
86.80
|
87.00
|
9,200
|
|
1/20/2022
|
-0.60 / -0.68%
|
88.00
|
88.00
|
86.00
|
87.30
|
87.30
|
87.30
|
50,800
|
|
1/19/2022
|
-1.00 / -1.13%
|
88.00
|
88.20
|
87.20
|
87.20
|
87.90
|
87.20
|
9,500
|
|
1/18/2022
|
-0.60 / -0.68%
|
88.00
|
88.60
|
88.00
|
88.00
|
88.20
|
88.00
|
70,800
|
|
1/17/2022
|
-0.50 / -0.56%
|
89.00
|
89.00
|
88.00
|
88.00
|
88.60
|
88.00
|
46,800
|
|
1/14/2022
|
-1.10 / -1.23%
|
88.00
|
89.00
|
88.00
|
88.00
|
88.50
|
88.00
|
42,400
|
|
1/13/2022
|
+1.30 / +1.50%
|
87.90
|
90.40
|
87.90
|
88.00
|
89.10
|
88.00
|
71,500
|
|
1/12/2022
|
-1.10 / -1.26%
|
87.30
|
87.30
|
86.10
|
86.10
|
86.70
|
86.10
|
75,700
|
|
1/11/2022
|
-0.10 / -0.11%
|
87.40
|
87.50
|
86.40
|
87.30
|
87.20
|
87.30
|
35,000
|
|
1/10/2022
|
-0.90 / -1.03%
|
86.80
|
88.00
|
86.10
|
86.10
|
87.40
|
86.10
|
60,600
|
|
1/7/2022
|
0.00 / 0.00%
|
87.00
|
87.50
|
86.00
|
86.60
|
87.00
|
86.60
|
51,100
|
|
1/6/2022
|
-0.50 / -0.57%
|
87.00
|
87.00
|
85.70
|
87.00
|
86.60
|
87.00
|
34,400
|
|
1/5/2022
|
+1.00 / +1.16%
|
86.00
|
88.20
|
86.00
|
87.50
|
87.50
|
87.50
|
101,800
|
|
1/4/2022
|
+2.60 / +3.10%
|
87.00
|
87.00
|
85.00
|
86.50
|
86.50
|
86.50
|
93,700
|
|
12/31/2021
|
+4.50 / +5.45%
|
82.80
|
87.00
|
81.40
|
87.00
|
83.90
|
87.00
|
229,700
|
|
12/30/2021
|
+0.80 / +0.98%
|
82.20
|
83.00
|
81.60
|
82.80
|
82.50
|
82.80
|
64,900
|
|
12/29/2021
|
+0.40 / +0.49%
|
81.70
|
82.10
|
81.70
|
82.10
|
82.00
|
82.10
|
518,000
|
|
12/28/2021
|
-0.20 / -0.24%
|
82.00
|
82.00
|
81.00
|
81.90
|
81.70
|
81.90
|
159,200
|
|
12/27/2021
|
-0.10 / -0.12%
|
81.60
|
82.50
|
81.00
|
81.50
|
82.10
|
81.50
|
38,200
|
|
12/24/2021
|
+1.60 / +2.00%
|
80.00
|
82.00
|
80.00
|
81.70
|
81.60
|
81.70
|
46,300
|
|
12/23/2021
|
-1.30 / -1.60%
|
81.50
|
81.50
|
79.60
|
80.00
|
80.10
|
80.00
|
32,300
|
|
12/22/2021
|
+0.50 / +0.62%
|
80.40
|
81.90
|
80.30
|
81.60
|
81.30
|
81.60
|
71,900
|
|
12/21/2021
|
-1.40 / -1.71%
|
81.60
|
81.60
|
80.30
|
80.30
|
81.10
|
80.30
|
109,400
|
|
|