Closing price on 5/6/2022
|
|
Open |
86.30 |
High |
87.70 |
Low |
86.10 |
Volume |
14,100 |
Split-adjusted Price |
86.70 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2022
|
-2.10 / -2.36%
|
86.30
|
87.70
|
86.10
|
86.70
|
86.70
|
86.70
|
14,100
|
|
5/5/2022
|
+1.70 / +1.95%
|
88.00
|
89.00
|
87.90
|
88.90
|
88.80
|
88.90
|
36,800
|
|
5/4/2022
|
-1.80 / -2.05%
|
87.40
|
88.00
|
85.60
|
86.20
|
87.20
|
86.20
|
4,800
|
|
4/29/2022
|
+1.60 / +1.85%
|
84.40
|
88.80
|
83.00
|
88.00
|
88.00
|
88.00
|
17,700
|
|
4/28/2022
|
+0.90 / +1.03%
|
87.00
|
88.50
|
85.00
|
88.00
|
86.40
|
88.00
|
22,800
|
|
4/27/2022
|
+3.20 / +3.78%
|
86.00
|
88.00
|
86.00
|
87.90
|
87.10
|
87.90
|
21,900
|
|
4/26/2022
|
+1.20 / +1.40%
|
86.00
|
88.00
|
82.00
|
87.00
|
84.70
|
87.00
|
41,400
|
|
4/25/2022
|
-7.20 / -7.98%
|
89.00
|
89.00
|
82.50
|
83.00
|
85.80
|
83.00
|
100,700
|
|
4/22/2022
|
+0.10 / +0.11%
|
91.80
|
91.90
|
89.00
|
89.20
|
90.20
|
89.20
|
28,900
|
|
4/21/2022
|
0.00 / 0.00%
|
91.00
|
92.00
|
88.00
|
92.00
|
89.10
|
92.00
|
53,600
|
|
4/20/2022
|
-2.10 / -2.26%
|
91.00
|
93.00
|
91.00
|
91.00
|
92.00
|
91.00
|
66,600
|
|
4/19/2022
|
+0.50 / +0.55%
|
91.00
|
94.60
|
90.50
|
91.50
|
93.10
|
91.50
|
82,500
|
|
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
|
|
|