Closing price on 3/28/2019
|
|
Open |
84.80 |
High |
85.10 |
Low |
84.10 |
Volume |
30,900 |
Split-adjusted Price |
84.15 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2019
|
+0.90 / +1.07%
|
84.80
|
85.10
|
84.10
|
85.10
|
84.70
|
84.15
|
30,900
|
|
3/27/2019
|
+0.20 / +0.24%
|
84.50
|
85.50
|
84.20
|
84.20
|
84.76
|
83.26
|
40,600
|
|
3/26/2019
|
-0.80 / -0.94%
|
84.80
|
85.00
|
83.50
|
84.00
|
84.36
|
83.06
|
28,500
|
|
3/25/2019
|
-1.10 / -1.28%
|
85.00
|
86.00
|
84.30
|
84.80
|
84.79
|
83.85
|
73,200
|
|
3/22/2019
|
+1.30 / +1.53%
|
86.50
|
86.50
|
85.30
|
86.30
|
85.87
|
85.33
|
296,700
|
|
3/21/2019
|
-1.60 / -1.85%
|
87.60
|
87.60
|
85.00
|
85.00
|
86.56
|
84.05
|
55,000
|
|
3/20/2019
|
-1.40 / -1.59%
|
88.00
|
88.00
|
86.00
|
86.60
|
86.62
|
85.63
|
94,700
|
|
3/19/2019
|
+0.40 / +0.46%
|
87.50
|
89.00
|
86.10
|
88.00
|
88.24
|
87.01
|
99,500
|
|
3/18/2019
|
+0.90 / +1.04%
|
86.60
|
87.90
|
86.60
|
87.60
|
87.41
|
86.62
|
110,400
|
|
3/15/2019
|
-0.50 / -0.57%
|
87.50
|
87.80
|
86.40
|
86.50
|
86.70
|
85.53
|
36,100
|
|
3/14/2019
|
+0.50 / +0.58%
|
86.30
|
87.50
|
86.00
|
87.00
|
86.55
|
86.03
|
45,100
|
|
3/13/2019
|
-1.10 / -1.26%
|
87.20
|
87.20
|
86.00
|
86.50
|
86.38
|
85.53
|
140,800
|
|
3/12/2019
|
+0.10 / +0.11%
|
87.30
|
87.90
|
87.00
|
87.60
|
87.21
|
86.62
|
59,600
|
|
3/11/2019
|
-1.10 / -1.24%
|
88.50
|
88.60
|
86.00
|
87.50
|
87.61
|
86.52
|
97,500
|
|
3/8/2019
|
-1.30 / -1.45%
|
90.00
|
90.00
|
88.00
|
88.50
|
88.60
|
87.51
|
181,900
|
|
3/7/2019
|
+1.80 / +2.05%
|
87.60
|
91.00
|
87.60
|
89.80
|
89.97
|
88.79
|
187,800
|
|
3/6/2019
|
-0.60 / -0.68%
|
88.80
|
89.70
|
87.80
|
88.00
|
88.02
|
87.01
|
37,600
|
|
3/5/2019
|
-0.30 / -0.34%
|
88.50
|
89.10
|
87.70
|
88.60
|
88.78
|
87.61
|
106,400
|
|
3/4/2019
|
+0.80 / +0.91%
|
88.10
|
89.40
|
88.10
|
88.90
|
88.85
|
87.90
|
84,100
|
|
3/1/2019
|
-0.10 / -0.11%
|
87.90
|
88.80
|
87.90
|
87.90
|
88.06
|
86.92
|
88,400
|
|
2/28/2019
|
-1.70 / -1.90%
|
89.00
|
89.10
|
87.00
|
88.00
|
87.94
|
87.01
|
145,900
|
|
2/27/2019
|
-0.40 / -0.44%
|
90.00
|
90.70
|
89.60
|
89.70
|
89.80
|
88.70
|
66,400
|
|
2/26/2019
|
-0.60 / -0.66%
|
91.10
|
91.10
|
89.50
|
90.10
|
90.55
|
89.09
|
157,700
|
|
2/25/2019
|
+2.10 / +2.37%
|
88.00
|
92.00
|
87.50
|
90.70
|
90.67
|
89.68
|
397,700
|
|
2/22/2019
|
-1.30 / -1.45%
|
89.00
|
89.30
|
87.90
|
88.30
|
88.60
|
87.31
|
62,700
|
|
2/21/2019
|
-0.10 / -0.11%
|
89.10
|
89.90
|
89.10
|
89.60
|
89.70
|
88.60
|
284,800
|
|
2/20/2019
|
+1.60 / +1.82%
|
88.10
|
90.20
|
88.00
|
89.70
|
89.56
|
88.70
|
367,700
|
|
2/19/2019
|
-0.20 / -0.23%
|
88.00
|
88.90
|
87.50
|
88.10
|
88.17
|
87.11
|
210,300
|
|
2/18/2019
|
+1.70 / +1.96%
|
86.50
|
88.60
|
86.20
|
88.30
|
87.88
|
87.31
|
231,200
|
|
2/15/2019
|
+1.40 / +1.64%
|
85.60
|
87.50
|
85.20
|
86.90
|
86.57
|
85.93
|
293,300
|
|
|