ACSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.60	42.60	42.60	42.60	42.60	-1.82%	28
Mar 5, 2026	43.17	43.39	43.17	43.39	43.39	-1.53%	3,292
Mar 4, 2026	43.92	44.14	43.92	44.06	44.06	0.52%	549
Mar 3, 2026	43.07	43.90	43.02	43.83	43.83	-1.06%	6,792
Mar 2, 2026	44.26	44.30	44.24	44.30	44.30	0.68%	710
Feb 27, 2026	44.04	44.04	44.01	44.01	44.00	-1.06%	2,574
Feb 26, 2026	44.42	44.48	44.42	44.48	44.48	0.98%	319
Feb 25, 2026	44.05	44.05	44.05	44.05	44.05	0.43%	35
Feb 24, 2026	43.86	43.86	43.86	43.86	43.86	0.63%	5,992
Feb 23, 2026	43.71	43.71	43.58	43.58	43.58	-2.41%	869
Feb 20, 2026	44.67	44.67	44.44	44.66	44.66	0.71%	491
Feb 19, 2026	44.31	44.34	44.31	44.34	44.34	-0.21%	2,857
Feb 18, 2026	44.71	44.71	44.44	44.44	44.44	0.35%	560
Feb 17, 2026	44.25	44.28	44.25	44.28	44.28	0.06%	166
Feb 13, 2026	44.26	44.26	44.26	44.26	44.26	1.30%	6
Feb 12, 2026	43.69	43.69	43.69	43.69	43.68	-1.94%	21
Feb 11, 2026	44.55	44.55	44.55	44.55	44.55	-0.30%	13
Feb 10, 2026	44.73	44.73	44.68	44.68	44.68	0.23%	2,941
Feb 9, 2026	44.58	44.58	44.58	44.58	44.58	-0.28%	19
Feb 6, 2026	44.70	44.70	44.70	44.70	44.70	2.73%	-
Feb 5, 2026	43.73	43.73	43.51	43.51	43.51	-0.79%	2,397
Feb 4, 2026	43.83	43.86	43.83	43.86	43.86	1.52%	2,857
Feb 3, 2026	43.08	43.20	43.08	43.20	43.20	-0.05%	333
Feb 2, 2026	43.33	43.33	43.22	43.22	43.22	0.69%	115
Jan 30, 2026	42.71	42.93	42.71	42.93	42.93	-0.47%	2,855
Jan 29, 2026	42.90	43.13	42.90	43.13	43.13	0.81%	3,401
Jan 28, 2026	43.31	43.31	42.78	42.78	42.78	-0.27%	1,221
Jan 27, 2026	42.88	42.90	42.72	42.90	42.90	-0.02%	5,826
Jan 26, 2026	43.15	43.15	42.75	42.91	42.91	-0.28%	350
Jan 23, 2026	43.31	43.31	42.98	43.03	43.03	-1.46%	3,969
Jan 22, 2026	43.90	43.90	43.67	43.67	43.67	0.31%	741
Jan 21, 2026	43.07	43.53	43.07	43.53	43.53	2.60%	374
Jan 20, 2026	42.74	42.74	42.43	42.43	42.43	-1.36%	184
Jan 16, 2026	43.09	43.20	43.01	43.01	43.01	-0.42%	900
Jan 15, 2026	43.31	43.31	43.20	43.20	43.20	1.17%	605
Jan 14, 2026	42.61	42.81	42.61	42.70	42.70	0.63%	1,241
Jan 13, 2026	42.61	42.61	42.43	42.43	42.43	-0.33%	100
Jan 12, 2026	42.62	42.62	42.57	42.57	42.57	-0.23%	1,327
Jan 9, 2026	42.62	42.74	42.62	42.67	42.67	0.86%	385
Jan 8, 2026	42.30	42.30	42.30	42.30	42.30	1.79%	1
Jan 7, 2026	41.56	41.56	41.56	41.56	41.56	-0.79%	102
Jan 6, 2026	41.89	41.89	41.89	41.89	41.89	0.98%	-
Jan 5, 2026	41.49	41.49	41.49	41.49	41.49	1.53%	41
Jan 2, 2026	40.86	40.86	40.86	40.86	40.86	0.32%	2
Dec 31, 2025	40.73	40.73	40.73	40.73	40.73	-1.29%	140
Dec 30, 2025	41.37	41.37	41.27	41.27	41.26	-0.49%	104
Dec 29, 2025	41.47	41.47	41.47	41.47	41.47	-0.32%	6
Dec 26, 2025	41.61	41.61	41.61	41.61	41.60	-0.09%	-
Dec 24, 2025	41.64	41.64	41.64	41.64	41.64	0.39%	6
Dec 23, 2025	41.49	41.49	41.48	41.48	41.48	-0.45%	135
Dec 22, 2025	41.67	41.67	41.67	41.67	41.67	0.64%	14
Dec 19, 2025	41.51	41.51	41.40	41.40	41.40	-0.23%	332
Dec 18, 2025	41.50	41.50	41.50	41.50	41.50	0.29%	68
Dec 17, 2025	41.38	41.38	41.38	41.38	41.38	0.15%	67
Dec 16, 2025	41.49	41.49	41.32	41.32	41.32	-1.01%	100
Dec 15, 2025	41.80	41.83	41.74	41.74	41.56	-0.36%	207
Dec 12, 2025	42.03	42.03	41.89	41.89	41.71	-0.62%	200
Dec 11, 2025	42.15	42.15	42.15	42.15	41.97	0.87%	226
Dec 10, 2025	41.79	41.79	41.79	41.79	41.61	2.30%	15
Dec 9, 2025	40.85	40.85	40.85	40.85	40.68	0.38%	-
Dec 8, 2025	40.88	40.88	40.69	40.69	40.52	-0.75%	103
Dec 5, 2025	41.26	41.26	41.00	41.00	40.83	-0.19%	562
Dec 4, 2025	41.20	41.20	41.08	41.08	40.91	-	100
Dec 3, 2025	41.01	41.08	41.01	41.08	40.91	1.65%	243
Dec 2, 2025	40.42	40.42	40.42	40.42	40.25	-0.10%	116
Dec 1, 2025	40.46	40.46	40.46	40.46	40.29	-0.20%	20
Nov 28, 2025	40.54	40.54	40.54	40.54	40.37	0.18%	43
Nov 26, 2025	40.71	40.71	40.46	40.46	40.29	0.35%	1,070
Nov 25, 2025	40.32	40.32	40.32	40.32	40.15	2.10%	32
Nov 24, 2025	39.50	39.50	39.50	39.50	39.33	0.56%	2
Nov 21, 2025	39.28	39.28	39.28	39.28	39.11	2.87%	69
Nov 20, 2025	38.75	38.77	38.18	38.18	38.02	-1.18%	429
Nov 19, 2025	38.60	38.65	38.60	38.64	38.47	-0.25%	2,724
Nov 18, 2025	38.59	38.79	38.59	38.73	38.57	0.49%	2,737
Nov 17, 2025	39.25	39.25	38.54	38.54	38.38	-2.49%	115
Nov 14, 2025	39.53	39.53	39.53	39.53	39.36	-0.18%	26
Nov 13, 2025	40.11	40.11	39.60	39.60	39.43	-1.31%	114
Nov 12, 2025	40.31	40.32	40.13	40.13	39.96	-0.16%	25,487
Nov 11, 2025	40.19	40.19	40.19	40.19	40.02	0.91%	100
Nov 10, 2025	39.83	39.83	39.83	39.83	39.66	0.63%	-
Nov 7, 2025	39.58	39.58	39.51	39.58	39.41	0.93%	300
Nov 6, 2025	39.54	39.54	39.21	39.21	39.05	-0.79%	127
Nov 5, 2025	39.60	39.67	39.52	39.52	39.36	1.03%	435
Nov 4, 2025	39.10	39.12	39.10	39.12	38.96	-0.84%	200
Nov 3, 2025	39.10	39.45	39.10	39.45	39.29	-0.01%	391
Oct 31, 2025	39.45	39.45	39.45	39.45	39.29	0.22%	-
Oct 30, 2025	39.76	39.76	39.37	39.37	39.20	-0.75%	100
Oct 29, 2025	40.29	40.29	39.48	39.67	39.50	-2.36%	1,938
Oct 28, 2025	40.58	40.62	40.58	40.62	40.45	-0.71%	106
Oct 27, 2025	40.91	40.92	40.91	40.92	40.74	-0.23%	101
Oct 24, 2025	41.01	41.01	41.01	41.01	40.84	0.91%	100
Oct 23, 2025	40.69	40.69	40.64	40.64	40.47	0.67%	1,744
Oct 22, 2025	41.25	41.25	40.35	40.37	40.20	-0.55%	1,194
Oct 21, 2025	41.03	41.03	40.59	40.59	40.42	0.30%	846
Oct 20, 2025	40.45	40.50	40.45	40.47	40.30	1.30%	266
Oct 17, 2025	39.75	39.95	39.75	39.95	39.78	0.42%	318