Register for streaming realtime charts, analysis tools, and prices.
ACQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30 2024 | 24.16 | -0.04 | -0.17% | 24.13 | 24.16 | 23.80 | 44,218 |
| Apr 29 2024 | 24.20 | 0.20 | 0.83% | 23.86 | 24.34 | 23.80 | 73,892 |
| Apr 26 2024 | 24.00 | 0.49 | 2.08% | 23.36 | 24.30 | 23.36 | 36,616 |
| Apr 25 2024 | 23.51 | -0.40 | -1.67% | 23.00 | 23.74 | 22.89 | 27,446 |
| Apr 24 2024 | 23.91 | -0.37 | -1.52% | 24.16 | 24.36 | 23.81 | 12,784 |
| Apr 23 2024 | 24.28 | -0.17 | -0.70% | 24.41 | 24.75 | 24.15 | 20,659 |
| Apr 22 2024 | 24.45 | 0.30 | 1.24% | 24.01 | 24.45 | 23.95 | 13,695 |
| Apr 19 2024 | 24.15 | -0.16 | -0.66% | 24.39 | 24.48 | 23.88 | 24,899 |
| Apr 18 2024 | 24.31 | 0.31 | 1.29% | 24.11 | 24.40 | 24.11 | 11,074 |
| Apr 17 2024 | 24.00 | -0.50 | -2.04% | 24.37 | 24.52 | 24.00 | 12,786 |
| Apr 16 2024 | 24.50 | 0.67 | 2.81% | 23.67 | 24.51 | 23.42 | 18,723 |
| Apr 15 2024 | 23.83 | 0.04 | 0.17% | 24.54 | 24.54 | 23.83 | 24,579 |
| Apr 12 2024 | 23.79 | -0.09 | -0.38% | 23.75 | 23.95 | 23.70 | 23,197 |
| Apr 11 2024 | 23.88 | -0.22 | -0.91% | 24.11 | 24.25 | 23.76 | 14,355 |
| Apr 10 2024 | 24.10 | -0.73 | -2.94% | 24.37 | 24.66 | 24.04 | 15,713 |
| Apr 09 2024 | 24.83 | -0.34 | -1.35% | 25.10 | 25.17 | 24.50 | 17,407 |
| Apr 08 2024 | 25.17 | -0.12 | -0.47% | 26.88 | 26.88 | 25.03 | 9,784 |
