Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 22.67 | 0.33 | 1.48% | 22.56 | 22.94 | 22.4669 | 14,272 |
| May 02 2024 | 22.34 | 0.22 | 0.97% | 22.16 | 22.3599 | 22.06 | 18,482 |
| May 01 2024 | 22.125 | 0.15 | 0.66% | 21.95 | 22.30 | 21.81 | 22,525 |
| Apr 30 2024 | 21.98 | -0.30 | -1.35% | 22.23 | 22.49 | 21.50 | 55,645 |
| Apr 29 2024 | 22.28 | -0.09 | -0.40% | 22.74 | 23.30 | 22.15 | 50,354 |
| Apr 26 2024 | 22.37 | -0.40 | -1.76% | 22.87 | 23.43 | 22.25 | 57,950 |
| Apr 25 2024 | 22.77 | 0.19 | 0.84% | 22.47 | 22.8281 | 22.16 | 12,590 |
| Apr 24 2024 | 22.58 | -0.03 | -0.13% | 22.64 | 23.135 | 22.43 | 15,752 |
| Apr 23 2024 | 22.61 | 0.42 | 1.89% | 22.29 | 22.7299 | 22.245 | 13,127 |
| Apr 22 2024 | 22.19 | 0.27 | 1.23% | 22.09 | 22.2785 | 22.0317 | 11,717 |
| Apr 19 2024 | 21.92 | 0.03 | 0.14% | 22.00 | 22.10 | 21.92 | 10,277 |
| Apr 18 2024 | 21.89 | -0.33 | -1.49% | 22.14 | 22.14 | 21.89 | 13,470 |
| Apr 17 2024 | 22.22 | 0.28 | 1.28% | 22.09 | 22.24 | 21.785 | 17,293 |
| Apr 16 2024 | 21.94 | -0.34 | -1.53% | 22.25 | 22.35 | 21.87 | 38,611 |
| Apr 15 2024 | 22.28 | -0.51 | -2.24% | 23.00 | 23.05 | 22.25 | 20,684 |
| Apr 12 2024 | 22.79 | -0.58 | -2.48% | 23.17 | 23.23 | 22.71 | 17,117 |
| Apr 11 2024 | 23.37 | -0.06 | -0.26% | 23.48 | 23.55 | 23.11 | 15,718 |
| Apr 10 2024 | 23.43 | -0.74 | -3.06% | 23.85 | 23.85 | 23.38 | 34,859 |
| Apr 09 2024 | 24.17 | 0.27 | 1.13% | 23.93 | 24.23 | 23.875 | 28,019 |
| Apr 08 2024 | 23.90 | 0.07 | 0.29% | 23.98 | 24.1427 | 23.79 | 22,952 |
| Apr 05 2024 | 23.83 | -0.10 | -0.42% | 23.93 | 24.21 | 23.79 | 18,024 |
| Apr 04 2024 | 23.9294 | -0.18 | -0.75% | 24.21 | 24.2312 | 23.90 | 18,219 |
| Apr 03 2024 | 24.11 | -0.23 | -0.94% | 24.27 | 24.2936 | 24.01 | 23,444 |
| Apr 02 2024 | 24.34 | -0.08 | -0.33% | 24.28 | 24.37 | 23.89 | 31,785 |
| Apr 01 2024 | 24.42 | 0.47 | 1.96% | 23.91 | 24.50 | 23.84 | 39,698 |
| Mar 28 2024 | 23.95 | 0.32 | 1.35% | 23.74 | 23.98 | 23.57 | 46,808 |
| Mar 27 2024 | 23.63 | 0.18 | 0.77% | 23.56 | 23.63 | 23.3327 | 21,092 |
| Mar 26 2024 | 23.45 | -0.02 | -0.09% | 23.60 | 23.73 | 23.37 | 29,180 |
| Mar 25 2024 | 23.47 | -0.17 | -0.72% | 23.52 | 23.64 | 23.3797 | 16,760 |
| Mar 22 2024 | 23.64 | 0.03 | 0.13% | 23.72 | 23.7399 | 23.46 | 30,539 |
| Mar 21 2024 | 23.61 | 0.02 | 0.08% | 23.71 | 23.74 | 23.50 | 40,306 |
| Mar 20 2024 | 23.59 | 0.21 | 0.90% | 23.40 | 23.60 | 23.31 | 25,518 |
| Mar 19 2024 | 23.38 | 0.20 | 0.86% | 23.18 | 23.57 | 23.14 | 35,972 |
| Mar 18 2024 | 23.18 | -0.17 | -0.73% | 23.50 | 23.50 | 23.17 | 24,539 |
| Mar 15 2024 | 23.35 | 0.23 | 0.99% | 23.05 | 23.38 | 23.00 | 18,134 |
| Mar 14 2024 | 23.12 | -0.26 | -1.11% | 23.35 | 23.44 | 23.07 | 15,298 |
| Mar 13 2024 | 23.38 | -0.05 | -0.21% | 23.45 | 23.5342 | 23.2604 | 16,347 |
| Mar 12 2024 | 23.43 | 0.14 | 0.60% | 23.40 | 23.57 | 23.14 | 28,772 |
| Mar 11 2024 | 23.29 | 0.26 | 1.13% | 23.07 | 23.392 | 23.04 | 51,225 |
| Mar 08 2024 | 23.03 | -0.04 | -0.17% | 22.93 | 23.20 | 22.7501 | 34,998 |
| Mar 07 2024 | 23.07 | -0.38 | -1.62% | 23.40 | 23.47 | 23.00 | 61,505 |
| Mar 06 2024 | 23.45 | 1.25 | 5.63% | 22.25 | 23.55 | 22.01 | 115,910 |
| Mar 05 2024 | 22.20 | -0.27 | -1.20% | 22.47 | 22.7399 | 21.91 | 40,114 |
| Mar 04 2024 | 22.47 | 0.11 | 0.49% | 22.41 | 22.5109 | 22.21 | 47,055 |
| Mar 01 2024 | 22.36 | -0.10 | -0.45% | 22.52 | 22.52 | 22.27 | 52,947 |
| Feb 29 2024 | 22.46 | -0.03 | -0.13% | 22.58 | 22.8699 | 22.38 | 39,517 |
| Feb 28 2024 | 22.49 | -0.20 | -0.88% | 22.74 | 22.84 | 22.452 | 36,619 |
| Feb 27 2024 | 22.69 | -0.10 | -0.44% | 22.90 | 22.90 | 22.56 | 24,047 |
| Feb 26 2024 | 22.79 | -0.02 | -0.09% | 22.84 | 22.9399 | 22.72 | 22,823 |
| Feb 23 2024 | 22.81 | -0.04 | -0.18% | 23.09 | 23.12 | 22.78 | 17,580 |
| Feb 22 2024 | 22.85 | 0.04 | 0.18% | 23.13 | 23.13 | 22.74 | 30,210 |
| Feb 21 2024 | 22.81 | 0.30 | 1.33% | 22.47 | 22.84 | 22.47 | 36,339 |
| Feb 20 2024 | 22.51 | -0.07 | -0.31% | 22.60 | 22.75 | 22.43 | 21,932 |
| Feb 16 2024 | 22.58 | -0.13 | -0.57% | 22.60 | 22.8293 | 22.5201 | 15,356 |
| Feb 15 2024 | 22.71 | 0.15 | 0.66% | 22.58 | 22.9943 | 22.52 | 35,427 |
| Feb 14 2024 | 22.56 | -0.02 | -0.09% | 22.34 | 22.77 | 22.34 | 21,082 |
| Feb 13 2024 | 22.58 | -0.45 | -1.95% | 22.70 | 22.86 | 22.55 | 30,170 |
| Feb 12 2024 | 23.03 | 0.01 | 0.04% | 23.31 | 23.31 | 22.80 | 30,527 |
| Feb 09 2024 | 23.02 | 0.12 | 0.52% | 22.80 | 23.18 | 22.80 | 28,213 |
| Feb 08 2024 | 22.90 | 0.24 | 1.06% | 22.81 | 23.00 | 22.621 | 38,609 |
| Feb 07 2024 | 22.66 | -0.62 | -2.66% | 23.43 | 23.43 | 22.65 | 34,512 |
| Feb 06 2024 | 23.28 | 1.00 | 4.49% | 22.55 | 23.53 | 22.38 | 86,672 |
