Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 19.37 | 0.00 | 0.00% | 19.37 | 19.37 | 19.37 | 0 |
| Jul 26 2024 | 19.37 | 0.02 | 0.10% | 19.46 | 19.51 | 19.37 | 9,812 |
| Jul 25 2024 | 19.35 | -0.22 | -1.12% | 19.46 | 19.49 | 19.30 | 29,195 |
| Jul 24 2024 | 19.57 | -0.29 | -1.46% | 19.98 | 20.13 | 19.45 | 42,358 |
| Jul 23 2024 | 19.86 | 0.20 | 1.02% | 19.50 | 20.00 | 19.50 | 49,555 |
| Jul 22 2024 | 19.66 | 0.68 | 3.58% | 18.96 | 19.66 | 18.96 | 51,513 |
| Jul 19 2024 | 18.98 | -0.24 | -1.25% | 18.74 | 19.33 | 18.72 | 62,759 |
| Jul 18 2024 | 19.22 | 0.02 | 0.10% | 19.28 | 19.68 | 18.88 | 109,028 |
| Jul 17 2024 | 19.20 | -0.25 | -1.29% | 19.54 | 19.75 | 19.19 | 21,366 |
| Jul 16 2024 | 19.45 | 0.48 | 2.53% | 18.84 | 19.69 | 18.81 | 56,073 |
| Jul 15 2024 | 18.97 | -0.03 | -0.16% | 19.13 | 19.13 | 18.87 | 17,190 |
| Jul 12 2024 | 19.00 | 0.16 | 0.85% | 18.95 | 19.01 | 18.79 | 42,817 |
| Jul 11 2024 | 18.84 | 0.37 | 2.00% | 18.38 | 18.97 | 18.38 | 24,724 |
| Jul 10 2024 | 18.47 | -0.16 | -0.86% | 18.57 | 18.57 | 18.21 | 27,917 |
| Jul 09 2024 | 18.63 | -0.31 | -1.64% | 18.95 | 19.07 | 18.55 | 45,008 |
| Jul 08 2024 | 18.94 | 0.42 | 2.27% | 18.655 | 18.94 | 18.52 | 20,797 |
| Jul 05 2024 | 18.52 | -0.21 | -1.12% | 18.92 | 19.00 | 18.52 | 35,954 |
| Jul 04 2024 | 18.73 | -0.37 | -1.94% | 19.02 | 19.02 | 18.73 | 19,628 |
| Jul 03 2024 | 19.10 | -0.14 | -0.73% | 19.29 | 19.29 | 19.00 | 23,074 |
| Jul 02 2024 | 19.24 | 0.01 | 0.05% | 19.23 | 19.24 | 19.00 | 17,141 |
| Jun 28 2024 | 19.23 | -0.34 | -1.74% | 19.60 | 19.61 | 19.23 | 31,743 |
| Jun 27 2024 | 19.57 | 0.12 | 0.62% | 19.50 | 19.68 | 19.48 | 16,839 |
| Jun 26 2024 | 19.45 | -0.45 | -2.26% | 19.99 | 20.02 | 19.43 | 32,896 |
| Jun 25 2024 | 19.90 | 0.19 | 0.96% | 19.69 | 20.08 | 19.00 | 47,657 |
| Jun 24 2024 | 19.71 | 0.11 | 0.56% | 19.79 | 20.05 | 19.39 | 54,842 |
| Jun 21 2024 | 19.60 | -0.19 | -0.96% | 19.63 | 19.82 | 19.15 | 75,478 |
| Jun 20 2024 | 19.79 | -0.16 | -0.80% | 20.15 | 20.75 | 19.62 | 99,189 |
| Jun 19 2024 | 19.95 | 0.37 | 1.89% | 19.62 | 20.26 | 19.50 | 331,077 |
| Jun 18 2024 | 19.58 | -0.15 | -0.76% | 19.69 | 19.74 | 19.40 | 19,887 |
| Jun 17 2024 | 19.73 | -0.29 | -1.45% | 19.91 | 19.95 | 19.36 | 25,721 |
| Jun 14 2024 | 20.02 | -0.16 | -0.79% | 19.93 | 20.14 | 19.93 | 10,147 |
| Jun 13 2024 | 20.18 | -0.41 | -1.99% | 20.42 | 20.42 | 20.18 | 11,352 |
| Jun 12 2024 | 20.59 | 0.13 | 0.64% | 20.75 | 20.75 | 20.26 | 37,699 |
| Jun 11 2024 | 20.46 | -0.01 | -0.05% | 20.23 | 20.46 | 20.20 | 8,909 |
| Jun 10 2024 | 20.47 | -0.01 | -0.05% | 20.37 | 20.68 | 20.00 | 14,055 |
| Jun 07 2024 | 20.48 | -0.27 | -1.30% | 20.70 | 20.89 | 20.38 | 9,574 |
| Jun 06 2024 | 20.75 | -0.56 | -2.63% | 21.52 | 21.75 | 20.63 | 27,542 |
| Jun 05 2024 | 21.31 | 0.73 | 3.55% | 20.59 | 22.37 | 20.59 | 206,785 |
| Jun 04 2024 | 20.58 | -0.28 | -1.34% | 20.73 | 20.82 | 20.34 | 26,301 |
| Jun 03 2024 | 20.86 | 0.36 | 1.76% | 20.50 | 20.87 | 20.34 | 51,379 |
| May 31 2024 | 20.50 | 0.59 | 2.96% | 19.95 | 20.50 | 19.95 | 73,485 |
| May 30 2024 | 19.91 | -0.02 | -0.10% | 20.00 | 20.14 | 19.85 | 7,758 |
| May 29 2024 | 19.93 | -0.19 | -0.94% | 20.10 | 20.37 | 19.78 | 25,183 |
| May 28 2024 | 20.12 | -0.98 | -4.64% | 21.07 | 21.10 | 20.12 | 34,502 |
| May 27 2024 | 21.10 | 0.15 | 0.72% | 20.91 | 21.34 | 20.91 | 12,805 |
| May 24 2024 | 20.95 | -0.16 | -0.76% | 21.27 | 21.46 | 20.95 | 21,210 |
| May 23 2024 | 21.11 | -0.30 | -1.40% | 21.35 | 21.70 | 21.10 | 14,003 |
| May 22 2024 | 21.41 | 0.25 | 1.18% | 21.40 | 21.85 | 21.37 | 59,283 |
| May 21 2024 | 21.16 | 0.15 | 0.71% | 20.83 | 21.16 | 20.82 | 29,981 |
| May 17 2024 | 21.01 | -0.05 | -0.24% | 21.00 | 21.22 | 20.93 | 102,619 |
| May 16 2024 | 21.06 | 0.35 | 1.69% | 20.72 | 21.06 | 20.50 | 24,312 |
| May 15 2024 | 20.71 | -0.39 | -1.85% | 21.13 | 21.21 | 20.52 | 31,661 |
| May 14 2024 | 21.10 | -0.14 | -0.66% | 21.34 | 21.70 | 21.06 | 17,322 |
| May 13 2024 | 21.24 | 0.28 | 1.34% | 21.09 | 21.64 | 21.09 | 36,535 |
| May 10 2024 | 20.96 | -0.11 | -0.52% | 20.99 | 21.09 | 20.83 | 31,306 |
| May 09 2024 | 21.07 | 0.07 | 0.33% | 20.98 | 21.84 | 20.98 | 50,321 |
| May 08 2024 | 21.00 | -0.05 | -0.24% | 20.89 | 21.19 | 20.86 | 56,473 |
| May 07 2024 | 21.05 | 0.00 | 0.00% | 20.77 | 21.58 | 20.77 | 67,768 |
| May 06 2024 | 21.05 | 0.72 | 3.54% | 20.18 | 21.14 | 20.18 | 46,268 |
| May 03 2024 | 20.33 | -0.24 | -1.17% | 21.67 | 21.67 | 20.13 | 391,491 |
| May 02 2024 | 20.57 | -3.82 | -15.66% | 21.33 | 23.37 | 20.36 | 375,479 |
| May 01 2024 | 24.39 | 0.23 | 0.95% | 24.02 | 24.87 | 23.97 | 27,499 |
