Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACGLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 19.25 | -0.04 | -0.21% | 19.32 | 19.41 | 19.18 | 18,970 |
| Jun 20 2024 | 19.29 | 0.05 | 0.26% | 19.20 | 19.37 | 19.16 | 26,375 |
| Jun 18 2024 | 19.24 | 0.03 | 0.16% | 19.28 | 19.39 | 19.19 | 22,682 |
| Jun 17 2024 | 19.21 | -0.10 | -0.52% | 19.30 | 19.32 | 19.14 | 32,677 |
| Jun 14 2024 | 19.31 | -0.36 | -1.83% | 19.38 | 19.39 | 19.20 | 27,481 |
| Jun 13 2024 | 19.67 | 0.23 | 1.18% | 19.48 | 19.67 | 19.36 | 27,547 |
| Jun 12 2024 | 19.44 | 0.16 | 0.83% | 19.48 | 19.60 | 19.36 | 15,519 |
| Jun 11 2024 | 19.28 | -0.14 | -0.72% | 19.47 | 19.47 | 19.14 | 37,460 |
| Jun 10 2024 | 19.42 | -0.15 | -0.77% | 19.61 | 19.61 | 19.34 | 14,175 |
| Jun 07 2024 | 19.57 | -0.07 | -0.36% | 19.58 | 19.63 | 19.32 | 12,469 |
| Jun 06 2024 | 19.64 | -0.05 | -0.25% | 19.60 | 19.68 | 19.47 | 14,428 |
| Jun 05 2024 | 19.69 | 0.04 | 0.20% | 19.68 | 19.69 | 19.51 | 23,727 |
| Jun 04 2024 | 19.65 | -0.07 | -0.35% | 19.70 | 19.70 | 19.56 | 16,870 |
| Jun 03 2024 | 19.72 | 0.18 | 0.92% | 19.64 | 19.75 | 19.56 | 19,927 |
| May 31 2024 | 19.54 | 0.04 | 0.21% | 19.59 | 19.75 | 19.54 | 28,977 |
| May 30 2024 | 19.50 | 0.18 | 0.93% | 18.85 | 19.63 | 18.85 | 16,286 |
| May 29 2024 | 19.32 | -0.31 | -1.58% | 19.53 | 19.64 | 19.29 | 13,298 |
| May 28 2024 | 19.63 | -0.01 | -0.05% | 19.72 | 19.83 | 19.55 | 22,193 |
| May 24 2024 | 19.64 | 0.01 | 0.05% | 19.71 | 19.75 | 19.54 | 32,664 |
| May 23 2024 | 19.63 | -0.17 | -0.86% | 19.88 | 19.88 | 19.52 | 70,116 |
| May 22 2024 | 19.80 | 0.09 | 0.46% | 19.72 | 19.89 | 19.60 | 17,148 |
| May 21 2024 | 19.71 | -0.09 | -0.43% | 19.76 | 19.95 | 19.66 | 33,589 |
| May 20 2024 | 19.80 | 0.06 | 0.28% | 19.70 | 19.81 | 19.58 | 13,260 |
| May 17 2024 | 19.74 | 0.11 | 0.56% | 19.54 | 19.74 | 19.50 | 36,195 |
| May 16 2024 | 19.63 | 0.05 | 0.26% | 19.64 | 19.66 | 19.46 | 38,653 |
| May 15 2024 | 19.58 | 0.21 | 1.08% | 19.50 | 19.65 | 19.50 | 25,366 |
| May 14 2024 | 19.37 | 0.00 | 0.00% | 19.49 | 19.53 | 19.35 | 17,810 |
| May 13 2024 | 19.37 | 0.06 | 0.31% | 19.43 | 19.55 | 19.35 | 8,534 |
| May 10 2024 | 19.31 | -0.10 | -0.52% | 19.40 | 19.60 | 19.27 | 21,925 |
| May 09 2024 | 19.41 | -0.04 | -0.21% | 19.49 | 19.52 | 19.31 | 18,460 |
| May 08 2024 | 19.45 | -0.33 | -1.67% | 19.78 | 19.79 | 19.38 | 29,404 |
| May 07 2024 | 19.78 | 0.07 | 0.36% | 19.81 | 20.03 | 19.66 | 32,237 |
| May 06 2024 | 19.71 | -0.13 | -0.66% | 19.80 | 19.91 | 19.67 | 19,659 |
| May 03 2024 | 19.84 | 0.27 | 1.38% | 19.80 | 19.84 | 19.59 | 15,392 |
| May 02 2024 | 19.57 | -0.03 | -0.15% | 19.60 | 19.65 | 19.42 | 15,569 |
| May 01 2024 | 19.60 | 0.30 | 1.55% | 19.37 | 19.65 | 19.26 | 28,267 |
| Apr 30 2024 | 19.30 | -0.29 | -1.48% | 19.49 | 19.49 | 19.26 | 37,161 |
| Apr 29 2024 | 19.59 | 0.13 | 0.67% | 19.50 | 19.59 | 19.28 | 10,691 |
| Apr 26 2024 | 19.46 | 0.21 | 1.09% | 19.31 | 19.58 | 19.29 | 24,670 |
| Apr 25 2024 | 19.25 | -0.43 | -2.18% | 19.38 | 19.55 | 19.22 | 50,393 |
| Apr 24 2024 | 19.68 | 0.01 | 0.05% | 19.68 | 19.72 | 19.50 | 13,056 |
| Apr 23 2024 | 19.67 | 0.30 | 1.55% | 19.45 | 19.73 | 19.45 | 15,954 |
| Apr 22 2024 | 19.37 | 0.11 | 0.57% | 19.25 | 19.47 | 19.25 | 9,806 |
| Apr 19 2024 | 19.26 | 0.02 | 0.13% | 19.32 | 19.36 | 19.26 | 16,550 |
| Apr 18 2024 | 19.24 | -0.05 | -0.28% | 19.35 | 19.51 | 19.19 | 20,689 |
| Apr 17 2024 | 19.29 | 0.12 | 0.63% | 19.31 | 19.52 | 19.23 | 21,361 |
| Apr 16 2024 | 19.17 | -0.13 | -0.67% | 19.19 | 19.40 | 19.16 | 15,047 |
| Apr 15 2024 | 19.30 | -0.40 | -2.03% | 19.87 | 19.87 | 19.21 | 43,925 |
| Apr 12 2024 | 19.70 | -0.37 | -1.84% | 20.02 | 20.02 | 19.70 | 19,866 |
| Apr 11 2024 | 20.07 | -0.26 | -1.28% | 20.30 | 20.30 | 19.78 | 22,805 |
| Apr 10 2024 | 20.33 | -0.27 | -1.31% | 20.25 | 20.47 | 20.14 | 29,577 |
| Apr 09 2024 | 20.60 | -0.06 | -0.29% | 20.63 | 20.73 | 20.58 | 18,614 |
| Apr 08 2024 | 20.66 | -0.04 | -0.19% | 20.69 | 20.69 | 20.55 | 22,279 |
| Apr 05 2024 | 20.70 | -0.01 | -0.05% | 20.68 | 20.78 | 20.55 | 18,411 |
| Apr 04 2024 | 20.71 | 0.13 | 0.61% | 20.65 | 20.85 | 20.62 | 41,994 |
| Apr 03 2024 | 20.59 | -0.06 | -0.27% | 20.51 | 20.68 | 20.41 | 132,320 |
| Apr 02 2024 | 20.64 | -0.25 | -1.20% | 20.57 | 20.69 | 20.51 | 21,351 |
| Apr 01 2024 | 20.89 | 0.20 | 0.97% | 20.69 | 20.89 | 20.47 | 69,024 |
| Mar 28 2024 | 20.69 | -0.04 | -0.19% | 20.70 | 20.84 | 20.54 | 45,686 |
| Mar 27 2024 | 20.73 | 0.47 | 2.32% | 20.39 | 20.76 | 20.21 | 30,231 |
| Mar 26 2024 | 20.26 | 0.00 | 0.00% | 20.44 | 20.53 | 20.22 | 14,203 |
| Mar 25 2024 | 20.26 | -0.41 | -1.98% | 20.73 | 20.77 | 20.19 | 23,962 |
