Closing price on 7/25/2017
|
|
Open |
51.00 |
High |
51.00 |
Low |
50.80 |
Volume |
26,900 |
Split-adjusted Price |
49.29 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2017
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.80
|
50.80
|
50.83
|
49.29
|
26,900
|
|
7/24/2017
|
0.00 / 0.00%
|
50.70
|
50.80
|
50.00
|
50.80
|
50.79
|
49.29
|
258,920
|
|
7/21/2017
|
+0.30 / +0.59%
|
50.90
|
50.90
|
50.40
|
50.80
|
50.76
|
49.29
|
255,020
|
|
7/20/2017
|
+1.40 / +2.85%
|
49.90
|
50.50
|
49.90
|
50.50
|
50.10
|
49.00
|
23,032
|
|
7/19/2017
|
+0.80 / +1.66%
|
48.20
|
49.40
|
48.20
|
49.10
|
48.90
|
47.64
|
57,600
|
|
7/18/2017
|
-1.20 / -2.42%
|
49.50
|
49.50
|
47.50
|
48.30
|
48.23
|
46.86
|
94,122
|
|
7/17/2017
|
-1.40 / -2.75%
|
50.90
|
50.90
|
49.50
|
49.50
|
50.22
|
48.03
|
12,600
|
|
7/14/2017
|
-0.30 / -0.59%
|
50.60
|
51.00
|
50.50
|
50.70
|
50.95
|
49.19
|
304,704
|
|
7/13/2017
|
+0.20 / +0.39%
|
50.50
|
51.20
|
50.50
|
51.00
|
51.00
|
49.48
|
560,740
|
|
7/12/2017
|
-0.20 / -0.39%
|
50.80
|
51.10
|
50.80
|
50.80
|
50.99
|
49.29
|
49,121
|
|
7/11/2017
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.09
|
49.48
|
472,030
|
|
7/10/2017
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.90
|
51.00
|
51.00
|
49.48
|
123,310
|
|
7/7/2017
|
+0.10 / +0.20%
|
50.90
|
51.10
|
50.60
|
51.00
|
50.99
|
49.48
|
337,524
|
|
7/6/2017
|
+0.10 / +0.20%
|
50.70
|
51.20
|
50.70
|
50.90
|
50.88
|
49.38
|
326,207
|
|
7/5/2017
|
+0.30 / +0.59%
|
50.70
|
50.80
|
50.60
|
50.80
|
50.72
|
49.29
|
24,810
|
|
7/4/2017
|
-0.50 / -0.98%
|
50.80
|
51.00
|
50.40
|
50.50
|
50.60
|
49.00
|
114,700
|
|
7/3/2017
|
-0.20 / -0.39%
|
51.20
|
51.20
|
50.70
|
51.00
|
50.99
|
49.48
|
116,653
|
|
6/30/2017
|
-0.80 / -1.54%
|
51.50
|
51.60
|
50.90
|
51.00
|
51.17
|
49.48
|
64,393
|
|
6/29/2017
|
-0.10 / -0.19%
|
51.80
|
52.00
|
51.80
|
51.80
|
51.88
|
50.26
|
320,620
|
|
6/28/2017
|
0.00 / 0.00%
|
51.90
|
52.00
|
51.60
|
51.90
|
51.85
|
50.35
|
379,959
|
|
6/27/2017
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.90
|
51.90
|
51.93
|
50.35
|
393,410
|
|
6/26/2017
|
+0.10 / +0.19%
|
51.80
|
52.60
|
51.80
|
52.00
|
52.10
|
50.45
|
72,530
|
|
6/23/2017
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.80
|
52.00
|
51.92
|
50.45
|
116,292
|
|
6/22/2017
|
+0.10 / +0.19%
|
52.00
|
52.50
|
52.00
|
52.10
|
52.04
|
50.55
|
88,232
|
|
6/21/2017
|
-0.10 / -0.19%
|
52.10
|
52.10
|
51.90
|
52.00
|
52.00
|
50.45
|
480,700
|
|
6/20/2017
|
+0.10 / +0.19%
|
51.90
|
52.30
|
51.90
|
52.10
|
52.02
|
50.55
|
765,610
|
|
6/19/2017
|
+0.30 / +0.58%
|
51.40
|
52.10
|
51.30
|
52.00
|
51.85
|
50.45
|
174,000
|
|
6/16/2017
|
-0.10 / -0.19%
|
51.20
|
51.90
|
51.00
|
51.80
|
51.66
|
50.26
|
388,540
|
|
6/15/2017
|
+1.90 / +3.80%
|
49.40
|
52.00
|
49.40
|
51.90
|
50.56
|
50.35
|
2,342,600
|
|
6/14/2017
|
+1.00 / +2.04%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.37
|
48.51
|
115,925
|
|
|