Closing price on 8/26/2022
|
|
Open |
89.30 |
High |
90.50 |
Low |
89.30 |
Volume |
29,600 |
Split-adjusted Price |
90.50 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2022
|
+1.20 / +1.34%
|
89.30
|
90.50
|
89.30
|
90.50
|
90.00
|
90.50
|
29,600
|
|
8/25/2022
|
+0.10 / +0.11%
|
88.00
|
90.40
|
87.00
|
88.70
|
89.30
|
88.70
|
24,100
|
|
8/24/2022
|
+0.30 / +0.33%
|
90.10
|
91.00
|
86.50
|
89.90
|
88.60
|
89.90
|
61,000
|
|
8/23/2022
|
+2.30 / +2.62%
|
89.90
|
90.10
|
87.80
|
90.10
|
89.60
|
90.10
|
47,600
|
|
8/22/2022
|
-0.60 / -0.68%
|
88.50
|
88.90
|
87.50
|
87.90
|
87.80
|
87.90
|
18,500
|
|
8/19/2022
|
0.00 / 0.00%
|
88.10
|
89.00
|
88.00
|
88.00
|
88.50
|
88.00
|
24,000
|
|
8/18/2022
|
+0.10 / +0.11%
|
88.00
|
88.90
|
87.80
|
88.90
|
88.00
|
88.90
|
25,800
|
|
8/17/2022
|
+0.40 / +0.45%
|
89.00
|
89.00
|
88.50
|
88.70
|
88.80
|
88.70
|
54,400
|
|
8/16/2022
|
+1.80 / +2.07%
|
87.50
|
89.00
|
87.50
|
88.70
|
88.30
|
88.70
|
49,400
|
|
8/15/2022
|
+2.30 / +2.69%
|
86.60
|
87.80
|
86.50
|
87.80
|
86.90
|
87.80
|
28,600
|
|
8/12/2022
|
-0.20 / -0.23%
|
87.10
|
87.10
|
84.80
|
86.90
|
85.50
|
86.90
|
39,000
|
|
8/11/2022
|
+1.10 / +1.28%
|
86.50
|
87.30
|
86.30
|
87.30
|
87.10
|
87.30
|
59,000
|
|
8/10/2022
|
-0.40 / -0.46%
|
86.30
|
86.30
|
86.00
|
86.30
|
86.20
|
86.30
|
30,400
|
|
8/9/2022
|
-0.40 / -0.46%
|
87.00
|
87.00
|
86.40
|
86.40
|
86.70
|
86.40
|
32,000
|
|
8/8/2022
|
+1.20 / +1.40%
|
85.50
|
87.50
|
85.50
|
86.70
|
86.80
|
86.70
|
12,900
|
|
8/5/2022
|
-0.10 / -0.12%
|
85.00
|
85.90
|
84.70
|
85.80
|
85.50
|
85.80
|
28,400
|
|
8/4/2022
|
-0.60 / -0.69%
|
86.10
|
87.60
|
85.50
|
85.80
|
85.90
|
85.80
|
43,400
|
|
8/3/2022
|
+0.30 / +0.34%
|
87.00
|
87.90
|
86.10
|
87.90
|
86.40
|
87.90
|
695,000
|
|
8/2/2022
|
-1.50 / -1.69%
|
88.50
|
88.50
|
87.00
|
87.00
|
87.60
|
87.00
|
16,100
|
|
8/1/2022
|
+2.00 / +2.32%
|
87.50
|
90.00
|
87.50
|
88.20
|
88.50
|
88.20
|
54,100
|
|
7/29/2022
|
+0.20 / +0.23%
|
87.00
|
87.00
|
85.00
|
87.00
|
86.20
|
87.00
|
697,600
|
|
7/28/2022
|
+0.80 / +0.93%
|
87.50
|
88.00
|
85.00
|
87.00
|
86.80
|
87.00
|
20,200
|
|
7/27/2022
|
+2.40 / +2.81%
|
85.00
|
87.80
|
84.30
|
87.80
|
86.20
|
87.80
|
24,900
|
|
7/26/2022
|
+1.30 / +1.54%
|
85.40
|
85.90
|
84.70
|
85.90
|
85.40
|
85.90
|
13,900
|
|
7/25/2022
|
+1.30 / +1.55%
|
84.50
|
85.10
|
83.10
|
85.10
|
84.60
|
85.10
|
16,500
|
|
7/22/2022
|
+1.90 / +2.29%
|
83.80
|
85.00
|
83.00
|
85.00
|
83.80
|
85.00
|
28,500
|
|
7/21/2022
|
+0.30 / +0.36%
|
84.00
|
84.00
|
82.60
|
83.00
|
83.10
|
83.00
|
10,600
|
|
7/20/2022
|
+3.40 / +4.22%
|
81.50
|
84.00
|
81.50
|
83.90
|
82.70
|
83.90
|
26,000
|
|
7/19/2022
|
+0.10 / +0.12%
|
80.90
|
81.30
|
79.80
|
81.10
|
80.50
|
81.10
|
26,900
|
|
7/18/2022
|
+1.20 / +1.50%
|
82.90
|
82.90
|
80.30
|
81.00
|
81.00
|
81.00
|
24,600
|
|
|