ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	48.38	48.46	48.30	48.45	48.45	0.41%	4,559
Aug 12, 2025	47.90	48.25	47.87	48.25	48.25	0.99%	6,792
Aug 11, 2025	47.95	47.95	47.76	47.78	47.78	-0.16%	7,310
Aug 8, 2025	47.79	47.91	47.79	47.86	47.86	0.51%	2,476
Aug 7, 2025	48.13	48.13	47.61	47.62	47.62	-0.47%	1,560
Aug 6, 2025	47.65	47.84	47.60	47.84	47.84	0.53%	6,098
Aug 5, 2025	47.92	47.92	47.49	47.59	47.59	-0.59%	3,598
Aug 4, 2025	47.46	47.87	47.46	47.87	47.87	1.43%	11,333
Aug 1, 2025	47.45	47.45	47.03	47.19	47.19	-0.99%	5,035
Jul 31, 2025	48.27	48.27	47.67	47.67	47.67	-0.83%	3,147
Jul 30, 2025	48.32	48.32	48.02	48.07	48.07	-0.21%	3,578
Jul 29, 2025	48.35	48.37	48.10	48.17	48.17	-0.17%	2,204
Jul 28, 2025	48.35	48.35	48.17	48.25	48.25	-0.12%	4,894
Jul 25, 2025	48.08	48.34	48.08	48.31	48.31	0.26%	3,918
Jul 24, 2025	48.28	48.28	48.18	48.18	48.18	0.25%	1,188
Jul 23, 2025	47.76	48.07	47.76	48.07	48.07	0.65%	4,467
Jul 22, 2025	47.72	47.76	47.53	47.75	47.75	0.20%	3,760
Jul 21, 2025	48.04	48.04	47.66	47.66	47.66	0.07%	32,435
Jul 18, 2025	47.97	47.97	47.60	47.63	47.63	-0.27%	3,304
Jul 17, 2025	47.53	47.79	47.53	47.76	47.76	0.61%	7,461
Jul 16, 2025	47.42	47.47	47.00	47.47	47.47	0.39%	9,011
Jul 15, 2025	47.55	47.55	47.28	47.28	47.28	-0.45%	16,855
Jul 14, 2025	47.41	47.52	47.41	47.50	47.50	0.12%	3,773
Jul 11, 2025	47.36	47.62	47.36	47.44	47.44	-0.52%	14,422
Jul 10, 2025	47.71	47.83	47.65	47.68	47.68	0.13%	8,363
Jul 9, 2025	47.60	47.62	47.40	47.62	47.62	0.32%	3,805
Jul 8, 2025	47.53	47.56	47.44	47.47	47.47	0.12%	5,049
Jul 7, 2025	47.67	47.67	47.29	47.41	47.41	-0.63%	5,883
Jul 3, 2025	47.36	47.78	47.36	47.71	47.71	0.85%	2,419
Jul 2, 2025	47.25	47.31	47.07	47.31	47.31	0.23%	3,203
Jul 1, 2025	47.12	47.28	46.99	47.20	47.20	0.09%	3,628
Jun 30, 2025	47.00	47.16	46.95	47.16	47.16	0.69%	4,904
Jun 27, 2025	46.66	47.01	46.66	46.83	46.83	0.38%	4,991
Jun 26, 2025	46.49	46.70	46.44	46.66	46.66	0.76%	6,076
Jun 25, 2025	46.62	46.62	46.26	46.31	46.31	-0.48%	3,382
Jun 24, 2025	46.20	46.53	46.20	46.53	46.45	1.26%	2,326
Jun 23, 2025	45.46	45.95	45.46	45.95	45.87	1.06%	2,765
Jun 20, 2025	45.85	45.85	45.40	45.47	45.39	-0.16%	2,923
Jun 18, 2025	45.56	45.72	45.54	45.54	45.47	-0.03%	4,014
Jun 17, 2025	45.81	45.85	45.48	45.56	45.48	-0.82%	8,003
Jun 16, 2025	45.95	46.14	45.92	45.93	45.86	0.80%	4,083
Jun 13, 2025	45.70	45.75	45.57	45.57	45.49	-1.19%	880
Jun 12, 2025	46.04	46.17	46.04	46.12	46.04	0.41%	6,394
Jun 11, 2025	46.03	46.07	45.80	45.93	45.85	-0.07%	5,087
Jun 10, 2025	45.93	45.97	45.75	45.97	45.89	0.37%	8,826
Jun 9, 2025	45.97	45.97	45.68	45.80	45.72	0.04%	4,421
Jun 6, 2025	45.87	45.90	45.62	45.78	45.70	0.77%	3,226
Jun 5, 2025	45.74	45.75	45.43	45.43	45.35	-0.29%	1,515
Jun 4, 2025	45.71	45.71	45.56	45.56	45.48	-0.11%	2,226
Jun 3, 2025	45.38	45.61	45.24	45.61	45.53	0.85%	4,436