ACGP(ACGP)
ACGP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $33.43 | $33.44 | $33.43 | $33.44 | 303 |
| 7/30/2026 | $33.42 | $33.43 | $33.42 | $33.43 | 449 |
| 7/29/2026 | $33.42 | $33.42 | $33.42 | $33.42 | 400 |
| 7/28/2026 | $33.48 | $33.54 | $33.48 | $33.48 | 1,720 |
| 7/27/2026 | $33.50 | $33.50 | $33.50 | $33.50 | 14,700 |
| 7/24/2026 | $33.50 | $33.50 | $33.47 | $33.50 | 7,900 |
| 7/23/2026 | $33.42 | $33.45 | $33.42 | $33.44 | 3,900 |
| 7/22/2026 | $33.76 | $34.00 | $33.76 | $33.76 | 7,639 |
| 7/21/2026 | $33.88 | $33.88 | $33.77 | $33.77 | 600 |
| 7/20/2026 | $34.00 | $34.00 | $33.75 | $34.00 | 12,547 |
| 7/17/2026 | $34.00 | $34.00 | $34.00 | $34.00 | 13,302 |
| 7/16/2026 | $34.00 | $34.00 | $33.97 | $34.00 | 49,402 |
| 7/15/2026 | $34.00 | $34.20 | $33.98 | $34.00 | 29,600 |
| 7/14/2026 | $34.00 | $34.00 | $33.96 | $33.96 | 11,214 |
| 7/13/2026 | $33.33 | $34.00 | $33.33 | $34.00 | 8,638 |
| 7/10/2026 | $33.57 | $33.82 | $33.57 | $33.82 | 6,406 |
| 7/9/2026 | $33.59 | $33.59 | $33.55 | $33.57 | 11,626 |
| 7/8/2026 | $33.57 | $33.60 | $33.57 | $33.57 | 3,611 |
| 7/7/2026 | $33.80 | $33.92 | $33.75 | $33.92 | 3,700 |
| 7/6/2026 | $34.21 | $34.21 | $34.03 | $34.03 | 500 |
| 7/2/2026 | $35.90 | $35.90 | $35.90 | $35.90 | 1,509 |
| 7/1/2026 | $35.90 | $35.90 | $35.90 | $35.90 | 1,509 |
| 6/30/2026 | $35.95 | $35.95 | $35.90 | $35.90 | 2,000 |
| 6/29/2026 | $35.99 | $35.99 | $35.99 | $35.99 | 1,500 |
| 6/26/2026 | $36.59 | $36.95 | $35.95 | $35.99 | 1,606 |
| 6/25/2026 | $36.00 | $36.00 | $35.98 | $36.00 | 13,619 |
| 6/24/2026 | $36.00 | $36.00 | $36.00 | $36.00 | 16,800 |
| 6/23/2026 | $33.37 | $36.10 | $33.37 | $36.00 | 4,426 |
| 6/22/2026 | $36.87 | $36.87 | $36.87 | $36.87 | 1,152 |
| 6/18/2026 | $36.87 | $36.87 | $36.87 | $36.87 | 1,152 |
| 6/17/2026 | $36.87 | $36.87 | $36.87 | $36.87 | 1,152 |
| 6/16/2026 | $36.87 | $36.87 | $36.87 | $36.87 | 1,200 |
| 6/15/2026 | $36.92 | $36.93 | $36.90 | $36.90 | 18,002 |
| 6/12/2026 | $36.94 | $36.98 | $36.89 | $36.89 | 8,100 |
| 6/11/2026 | $36.97 | $36.97 | $36.96 | $36.97 | 12,337 |
| 6/10/2026 | $37.10 | $37.10 | $37.08 | $37.08 | 6,035 |
| 6/9/2026 | $37.10 | $37.10 | $37.10 | $37.10 | 3,214 |
| 6/8/2026 | $37.10 | $37.10 | $37.10 | $37.10 | 3,001 |
| 6/5/2026 | $37.10 | $37.10 | $37.10 | $37.10 | 1,506 |
| 6/4/2026 | $37.15 | $37.15 | $37.10 | $37.10 | 3,201 |
| 6/3/2026 | $37.16 | $37.16 | $37.15 | $37.15 | 3,204 |
| 6/2/2026 | $37.21 | $37.21 | $37.15 | $37.16 | 4,300 |
| 6/1/2026 | $37.25 | $37.25 | $37.20 | $37.20 | 6,800 |
| 5/29/2026 | $37.25 | $37.25 | $37.25 | $37.25 | 1,700 |
| 5/28/2026 | $37.40 | $37.40 | $37.25 | $37.25 | 4,900 |
| 5/27/2026 | $37.55 | $37.55 | $37.40 | $37.40 | 7,808 |
| 5/26/2026 | $37.62 | $37.62 | $37.50 | $37.50 | 5,721 |
| 5/22/2026 | $37.62 | $37.62 | $37.62 | $37.62 | 5,330 |
| 5/21/2026 | $39.01 | $39.01 | $38.00 | $38.00 | 6,438 |
| 5/20/2026 | $39.14 | $39.14 | $39.09 | $39.09 | 5,416 |
| 5/19/2026 | $39.00 | $39.04 | $39.00 | $39.04 | 9,900 |
| 5/18/2026 | $39.01 | $39.06 | $39.00 | $39.00 | 10,600 |
| 5/15/2026 | $39.00 | $39.00 | $39.00 | $39.00 | 200 |
| 5/14/2026 | $39.15 | $39.15 | $39.00 | $39.01 | 30,600 |
| 5/13/2026 | $39.09 | $39.12 | $39.00 | $39.05 | 6,939 |
| 5/12/2026 | $39.11 | $39.11 | $39.11 | $39.11 | 1,002 |
| 5/11/2026 | $39.16 | $39.16 | $39.10 | $39.10 | 4,700 |
| 5/8/2026 | $39.16 | $39.16 | $39.16 | $39.16 | 1 |
| 5/7/2026 | $39.16 | $39.31 | $39.16 | $39.16 | 1,602 |
| 5/6/2026 | $39.16 | $39.16 | $39.16 | $39.16 | 350 |
| 5/5/2026 | $39.16 | $39.16 | $39.16 | $39.16 | 400 |