ACP-PA(ACP-PA)
ACP-PA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $19.81 | $19.81 | $19.81 | $19.81 | 481 |
| 5/21/2026 | $19.91 | $19.91 | $19.91 | $19.91 | 590 |
| 5/20/2026 | $19.84 | $19.90 | $19.78 | $19.90 | 8,247 |
| 5/19/2026 | $19.97 | $19.97 | $19.97 | $19.97 | 618 |
| 5/18/2026 | $19.84 | $19.94 | $19.80 | $19.94 | 869 |
| 5/15/2026 | $19.90 | $19.90 | $19.74 | $19.82 | 7,258 |
| 5/14/2026 | $19.98 | $20.04 | $19.87 | $20.00 | 2,240 |
| 5/13/2026 | $19.87 | $20.04 | $19.87 | $20.04 | 1,377 |
| 5/12/2026 | $20.08 | $20.08 | $19.87 | $20.05 | 1,585 |
| 5/11/2026 | $19.87 | $20.22 | $19.87 | $20.08 | 2,114 |
| 5/8/2026 | $19.88 | $20.20 | $19.88 | $20.20 | 2,979 |
| 5/7/2026 | $19.82 | $19.96 | $19.82 | $19.87 | 4,534 |
| 5/6/2026 | $20.10 | $20.10 | $19.91 | $19.97 | 4,102 |
| 5/5/2026 | $19.86 | $20.00 | $19.80 | $19.94 | 47,123 |
| 5/4/2026 | $19.83 | $19.85 | $19.83 | $19.85 | 4,352 |
| 5/1/2026 | $19.95 | $19.95 | $19.83 | $19.93 | 3,348 |
| 4/30/2026 | $19.92 | $19.92 | $19.92 | $19.92 | 482 |
| 4/29/2026 | $19.82 | $19.89 | $19.82 | $19.89 | 1,655 |
| 4/28/2026 | $19.90 | $19.90 | $19.89 | $19.89 | 1,195 |
| 4/27/2026 | $19.97 | $20.01 | $19.92 | $19.92 | 3,415 |
| 4/24/2026 | $20.11 | $20.11 | $20.11 | $20.11 | 662 |
| 4/23/2026 | $19.90 | $20.09 | $19.90 | $20.09 | 624 |
| 4/22/2026 | $20.05 | $20.12 | $19.89 | $19.98 | 5,700 |
| 4/21/2026 | $19.95 | $20.29 | $19.94 | $20.29 | 1,463 |
| 4/20/2026 | $20.14 | $20.15 | $19.87 | $20.15 | 2,936 |
| 4/17/2026 | $20.19 | $20.27 | $19.81 | $20.13 | 4,186 |
| 4/16/2026 | $20.19 | $20.19 | $20.19 | $20.19 | 1,772 |
| 4/15/2026 | $19.85 | $20.25 | $19.85 | $20.19 | 2,036 |
| 4/14/2026 | $19.97 | $19.97 | $19.97 | $19.97 | 441 |
| 4/13/2026 | $19.98 | $19.98 | $19.92 | $19.92 | 1,283 |
| 4/10/2026 | $19.93 | $19.99 | $19.85 | $19.99 | 2,901 |
| 4/9/2026 | $19.90 | $19.99 | $19.85 | $19.99 | 3,097 |
| 4/8/2026 | $20.00 | $20.00 | $19.92 | $19.92 | 1,165 |
| 4/7/2026 | $19.82 | $20.01 | $19.77 | $20.01 | 2,147 |
| 4/6/2026 | $20.11 | $20.14 | $19.83 | $20.14 | 4,814 |
| 4/2/2026 | $20.05 | $20.30 | $19.62 | $20.11 | 4,428 |
| 4/1/2026 | $20.49 | $20.49 | $20.06 | $20.32 | 734 |
| 3/31/2026 | $20.10 | $20.56 | $20.07 | $20.23 | 1,953 |
| 3/30/2026 | $20.49 | $20.49 | $20.07 | $20.30 | 1,738 |
| 3/26/2026 | $20.25 | $20.31 | $20.25 | $20.31 | 94 |
| 3/25/2026 | $20.25 | $20.31 | $20.25 | $20.31 | 1,094 |
| 3/24/2026 | $20.11 | $20.11 | $20.11 | $20.11 | 424 |
| 3/23/2026 | $20.50 | $20.50 | $20.50 | $20.50 | 1,176 |
| 3/20/2026 | $20.15 | $20.24 | $20.10 | $20.10 | 2,677 |
| 3/19/2026 | $20.51 | $20.55 | $20.45 | $20.53 | 2,010 |
| 3/18/2026 | $20.87 | $20.87 | $20.55 | $20.55 | 3,263 |
| 3/17/2026 | $21.69 | $21.69 | $21.69 | $21.69 | 502 |
| 3/16/2026 | $20.60 | $20.60 | $20.44 | $20.58 | 805 |
| 3/13/2026 | $20.65 | $20.65 | $20.65 | $20.65 | 532 |
| 3/12/2026 | $20.50 | $20.58 | $20.40 | $20.50 | 331 |
| 3/11/2026 | $20.50 | $20.58 | $20.40 | $20.50 | 4,708 |
| 3/10/2026 | $20.66 | $20.66 | $20.50 | $20.64 | 2,125 |
| 3/9/2026 | $20.68 | $20.68 | $20.37 | $20.65 | 14,091 |
| 3/6/2026 | $20.38 | $20.60 | $20.38 | $20.55 | 1,346 |
| 3/5/2026 | $20.44 | $20.97 | $20.44 | $20.90 | 1 |
| 3/4/2026 | $20.44 | $20.97 | $20.44 | $20.90 | 1,228 |
| 3/3/2026 | $20.99 | $20.99 | $20.42 | $20.70 | 2,344 |
| 3/2/2026 | $20.54 | $20.70 | $20.54 | $20.63 | 1,329 |
| 2/27/2026 | $20.82 | $20.82 | $20.53 | $20.69 | 1,955 |
| 2/26/2026 | $20.73 | $20.73 | $20.48 | $20.63 | 1,798 |
| 2/25/2026 | $20.58 | $20.77 | $20.50 | $20.62 | 5,606 |
| 2/24/2026 | $20.58 | $20.58 | $20.52 | $20.58 | 1,750 |
| 2/23/2026 | $20.57 | $20.71 | $20.48 | $20.56 | 7,892 |