Closing price on 4/18/2022
|
|
Open |
91.00 |
High |
91.90 |
Low |
90.40 |
Volume |
28,100 |
Split-adjusted Price |
91.50 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2022
|
+1.10 / +1.22%
|
91.00
|
91.90
|
90.40
|
91.50
|
91.00
|
91.50
|
28,100
|
|
4/15/2022
|
0.00 / 0.00%
|
90.20
|
91.30
|
90.00
|
90.60
|
90.40
|
90.60
|
10,400
|
|
4/14/2022
|
-1.40 / -1.53%
|
91.40
|
92.40
|
90.00
|
90.00
|
90.60
|
90.00
|
28,100
|
|
4/13/2022
|
-0.60 / -0.65%
|
91.40
|
92.00
|
91.00
|
91.20
|
91.40
|
91.20
|
9,500
|
|
4/12/2022
|
-0.70 / -0.76%
|
92.00
|
92.50
|
91.10
|
91.40
|
91.80
|
91.40
|
22,900
|
|
4/8/2022
|
-1.00 / -1.08%
|
93.00
|
93.00
|
92.00
|
92.00
|
92.10
|
92.00
|
19,700
|
|
4/7/2022
|
-1.50 / -1.60%
|
94.50
|
94.50
|
92.50
|
92.50
|
93.00
|
92.50
|
26,600
|
|
4/6/2022
|
-1.00 / -1.05%
|
95.00
|
95.00
|
93.80
|
93.80
|
94.00
|
93.80
|
16,500
|
|
4/5/2022
|
+1.70 / +1.82%
|
94.80
|
95.60
|
93.00
|
95.00
|
94.80
|
95.00
|
49,900
|
|
4/4/2022
|
+1.70 / +1.84%
|
93.00
|
94.00
|
92.60
|
93.90
|
93.30
|
93.90
|
48,500
|
|
4/1/2022
|
-0.10 / -0.11%
|
91.50
|
93.00
|
89.50
|
92.80
|
92.20
|
92.80
|
31,500
|
|
3/31/2022
|
+1.00 / +1.09%
|
93.40
|
93.40
|
92.50
|
92.70
|
92.90
|
92.70
|
44,400
|
|
3/30/2022
|
+2.00 / +2.22%
|
90.00
|
92.00
|
90.00
|
92.00
|
91.70
|
92.00
|
112,600
|
|
3/29/2022
|
+1.10 / +1.23%
|
89.00
|
91.00
|
89.00
|
90.80
|
90.00
|
90.80
|
85,600
|
|
3/28/2022
|
-0.50 / -0.55%
|
89.80
|
89.90
|
89.50
|
89.60
|
89.70
|
89.60
|
48,800
|
|
3/25/2022
|
0.00 / 0.00%
|
89.90
|
90.50
|
89.70
|
89.70
|
90.10
|
89.70
|
85,200
|
|
3/24/2022
|
0.00 / 0.00%
|
89.70
|
89.80
|
89.30
|
89.70
|
89.70
|
89.70
|
25,000
|
|
3/23/2022
|
0.00 / 0.00%
|
89.60
|
90.00
|
89.60
|
89.60
|
89.70
|
89.60
|
81,500
|
|
3/22/2022
|
-0.20 / -0.22%
|
89.90
|
89.90
|
89.10
|
89.50
|
89.60
|
89.50
|
74,700
|
|
3/21/2022
|
+0.80 / +0.90%
|
89.00
|
89.90
|
89.00
|
89.80
|
89.70
|
89.80
|
93,400
|
|
3/18/2022
|
-1.00 / -1.12%
|
89.60
|
89.60
|
88.60
|
88.60
|
89.00
|
88.60
|
16,600
|
|
3/17/2022
|
-0.60 / -0.67%
|
89.90
|
90.50
|
89.20
|
89.30
|
89.60
|
89.30
|
39,200
|
|
3/16/2022
|
+0.40 / +0.45%
|
91.00
|
91.00
|
89.50
|
89.60
|
89.90
|
89.60
|
20,200
|
|
3/15/2022
|
-1.10 / -1.22%
|
90.00
|
90.00
|
89.00
|
89.00
|
89.20
|
89.00
|
57,100
|
|
3/14/2022
|
-1.20 / -1.32%
|
91.40
|
91.40
|
89.10
|
89.50
|
90.10
|
89.50
|
68,400
|
|
3/11/2022
|
+2.70 / +3.04%
|
88.70
|
91.50
|
88.50
|
91.40
|
90.70
|
91.40
|
118,700
|
|
3/10/2022
|
-1.00 / -1.12%
|
89.50
|
90.50
|
88.00
|
88.00
|
88.70
|
88.00
|
104,500
|
|
3/9/2022
|
-0.40 / -0.45%
|
89.60
|
89.60
|
88.20
|
89.20
|
89.00
|
89.20
|
49,500
|
|
3/8/2022
|
-0.40 / -0.44%
|
90.00
|
90.60
|
88.00
|
90.00
|
89.60
|
90.00
|
255,000
|
|
3/7/2022
|
-4.00 / -4.29%
|
93.40
|
93.40
|
88.50
|
89.30
|
90.40
|
89.30
|
194,900
|
|
|