Quantcast

Historical Stock Prices

ACV 
$23.27
*  
0.01
0.04%
Get ACV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ACV now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 23.31 23.69 23.1773 23.27 35,633
04/17/2019 23.21 23.53 23.1104 23.26 43,816
04/16/2019 22.94 23.25 22.92 23.16 34,139
04/15/2019 22.76 22.9 22.7338 22.78 18,191
04/12/2019 22.76 22.829 22.69 22.72 35,928
04/11/2019 22.95 22.95 22.71 22.72 24,028
04/10/2019 22.89 22.97 22.78 22.86 22,640
04/09/2019 23.12 23.21 22.86 22.92 40,620
04/08/2019 22.9 23.25 22.9 23.24 47,571
04/05/2019 23.06 23.07 22.74 22.86 20,032
04/04/2019 23.04 23.048 22.8 22.81 36,872
04/03/2019 22.71 23.0974 22.71 23.06 32,646
04/02/2019 22.89 23 22.615 22.66 41,230
04/01/2019 22.74 23.07 22.74 23.07 35,218
03/29/2019 22.6 22.68 22.505 22.63 27,024
03/28/2019 22.27 22.54 22.27 22.54 16,027
03/27/2019 22.51 22.5221 22.2509 22.29 50,382
03/26/2019 22.29 22.59 22.29 22.41 35,173
03/25/2019 22.25 22.5 22.15 22.35 39,308
03/22/2019 22.59 22.59 22.2 22.27 42,516
03/21/2019 22.37 22.68 22.37 22.57 36,115
03/20/2019 22.58 22.641 22.45 22.45 22,245
03/19/2019 22.5 22.6199 22.46 22.59 28,673
03/18/2019 22.54 22.54 22.32 22.36 33,303
03/15/2019 22.38 22.52 22.3 22.4601 37,558
03/14/2019 22.32 22.36 22.12 22.36 39,517
03/13/2019 22.34 22.34 22.11 22.24 44,164
03/12/2019 22.21 22.26 22.11 22.23 24,617
03/11/2019 21.9 22.19 21.7133 22.1 62,669
03/08/2019 21.77 21.77 21.53 21.64 31,851
03/07/2019 22.1 22.14 21.87 22.05 48,208
03/06/2019 22.5 22.5 22.05 22.24 55,056
03/05/2019 22.48 22.57 22.3601 22.49 122,246
03/04/2019 22.33 22.44 22.11 22.44 65,102
03/01/2019 22.42 22.5 22.17 22.23 50,308
02/28/2019 22.22 22.3 22.1 22.2 53,572
02/27/2019 22.14 22.178 22.01 22.12 31,765
02/26/2019 22.14 22.15 22.08 22.09 30,083
02/25/2019 22.11 22.24 22.11 22.16 33,561
02/22/2019 21.88 22.06 21.88 22.02 31,765
02/21/2019 21.72 22 21.7 21.87 75,229
02/20/2019 21.8 21.93 21.74 21.87 43,074
02/19/2019 21.42 21.8 21.31 21.8 41,086
02/15/2019 21.56 21.72 21.56 21.62 29,084
02/14/2019 21.66 21.66 21.57 21.62 18,893
02/13/2019 21.7 21.7 21.54 21.61 20,500
02/12/2019 21.53 21.61 21.39 21.57 35,674
02/11/2019 21.36 21.46 21.35 21.46 12,145
02/08/2019 21.28 21.36 21.1101 21.36 13,976
02/07/2019 21.66 21.66 21.29 21.47 43,213
02/06/2019 21.58 21.68 21.5001 21.68 29,735
02/05/2019 21.52 21.56 21.34 21.53 48,910
02/04/2019 21.23 21.48 21.2 21.39 53,353
02/01/2019 21.39 21.421 21 21.24 74,238
01/31/2019 21.12 21.29 21.02 21.29 26,905
01/30/2019 20.76 21.11 20.76 21.07 48,064
01/29/2019 20.75 20.78 20.63 20.7 32,550
01/28/2019 20.68 20.79 20.5 20.79 34,930
01/25/2019 20.68 20.8399 20.68 20.78 30,479
01/24/2019 20.64 20.77 20.54 20.68 45,844
01/23/2019 20.63 20.8 20.5 20.55 27,230
01/22/2019 20.77 20.77 20.5501 20.58 22,756
01/18/2019 20.82 21.08 20.77 20.95 15,968
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio