Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ACGLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 19.45 | -0.33 | -1.67% | 19.78 | 19.79 | 19.38 | 29,404 |
| May 07 2024 | 19.78 | 0.07 | 0.36% | 19.81 | 20.03 | 19.66 | 32,237 |
| May 06 2024 | 19.71 | -0.13 | -0.66% | 19.80 | 19.91 | 19.67 | 19,659 |
| May 03 2024 | 19.84 | 0.27 | 1.38% | 19.80 | 19.84 | 19.59 | 15,392 |
| May 02 2024 | 19.57 | -0.03 | -0.15% | 19.60 | 19.65 | 19.42 | 15,569 |
| May 01 2024 | 19.60 | 0.30 | 1.55% | 19.37 | 19.65 | 19.26 | 28,267 |
| Apr 30 2024 | 19.30 | -0.29 | -1.48% | 19.49 | 19.49 | 19.26 | 37,161 |
| Apr 29 2024 | 19.59 | 0.13 | 0.67% | 19.50 | 19.59 | 19.28 | 10,691 |
| Apr 26 2024 | 19.46 | 0.21 | 1.09% | 19.31 | 19.58 | 19.29 | 24,670 |
| Apr 25 2024 | 19.25 | -0.43 | -2.18% | 19.52 | 19.55 | 19.22 | 51,534 |
| Apr 24 2024 | 19.68 | 0.01 | 0.05% | 19.68 | 19.72 | 19.50 | 13,056 |
| Apr 23 2024 | 19.67 | 0.30 | 1.55% | 19.45 | 19.73 | 19.45 | 15,954 |
| Apr 22 2024 | 19.37 | 0.11 | 0.57% | 19.25 | 19.47 | 19.25 | 9,806 |
| Apr 19 2024 | 19.26 | 0.02 | 0.13% | 19.32 | 19.36 | 19.26 | 16,550 |
| Apr 18 2024 | 19.24 | -0.05 | -0.28% | 19.35 | 19.51 | 19.19 | 20,689 |
| Apr 17 2024 | 19.29 | 0.12 | 0.63% | 19.31 | 19.52 | 19.23 | 21,361 |
| Apr 16 2024 | 19.17 | -0.13 | -0.67% | 19.19 | 19.40 | 19.15 | 16,004 |
| Apr 15 2024 | 19.30 | -0.40 | -2.03% | 19.87 | 19.87 | 19.21 | 43,925 |
| Apr 12 2024 | 19.70 | -0.37 | -1.84% | 20.02 | 20.02 | 19.70 | 19,866 |
| Apr 11 2024 | 20.07 | -0.26 | -1.28% | 20.30 | 20.30 | 19.78 | 22,805 |
| Apr 10 2024 | 20.33 | -0.27 | -1.31% | 20.49 | 20.49 | 20.14 | 30,927 |
| Apr 09 2024 | 20.60 | -0.06 | -0.29% | 20.63 | 20.73 | 20.58 | 18,614 |
| Apr 08 2024 | 20.66 | -0.04 | -0.19% | 20.69 | 20.69 | 20.55 | 22,279 |
| Apr 05 2024 | 20.70 | -0.01 | -0.05% | 20.68 | 20.78 | 20.55 | 18,446 |
| Apr 04 2024 | 20.71 | 0.13 | 0.61% | 20.65 | 20.85 | 20.62 | 41,994 |
| Apr 03 2024 | 20.59 | -0.06 | -0.27% | 20.51 | 20.68 | 20.41 | 132,320 |
| Apr 02 2024 | 20.64 | -0.25 | -1.20% | 20.69 | 20.69 | 20.51 | 25,003 |
| Apr 01 2024 | 20.89 | 0.20 | 0.97% | 20.69 | 20.89 | 20.47 | 69,024 |
| Mar 28 2024 | 20.69 | -0.04 | -0.19% | 20.70 | 20.84 | 20.54 | 45,686 |
| Mar 27 2024 | 20.73 | 0.47 | 2.32% | 20.39 | 20.76 | 20.21 | 30,231 |
| Mar 26 2024 | 20.26 | 0.00 | 0.00% | 20.44 | 20.53 | 20.22 | 14,203 |
| Mar 25 2024 | 20.26 | -0.41 | -1.98% | 20.73 | 20.77 | 20.19 | 23,962 |
| Mar 22 2024 | 20.67 | -0.10 | -0.48% | 20.79 | 20.86 | 20.65 | 26,170 |
| Mar 21 2024 | 20.77 | 0.08 | 0.39% | 20.77 | 20.87 | 20.72 | 35,420 |
| Mar 20 2024 | 20.69 | 0.03 | 0.15% | 20.71 | 20.77 | 20.58 | 21,598 |
| Mar 19 2024 | 20.66 | 0.16 | 0.78% | 20.50 | 20.70 | 20.43 | 26,463 |
| Mar 18 2024 | 20.50 | -0.05 | -0.24% | 20.63 | 20.70 | 20.35 | 21,255 |
| Mar 15 2024 | 20.55 | -0.16 | -0.77% | 20.76 | 20.81 | 20.37 | 24,888 |
| Mar 14 2024 | 20.71 | -0.46 | -2.17% | 20.89 | 20.89 | 20.58 | 25,440 |
| Mar 13 2024 | 21.17 | 0.12 | 0.57% | 21.14 | 21.21 | 20.96 | 24,431 |
| Mar 12 2024 | 21.05 | -0.01 | -0.05% | 21.06 | 21.21 | 20.97 | 50,712 |
| Mar 11 2024 | 21.06 | 0.06 | 0.29% | 20.99 | 21.07 | 20.60 | 24,686 |
| Mar 08 2024 | 21.00 | 0.20 | 0.96% | 20.84 | 21.00 | 20.84 | 26,105 |
| Mar 07 2024 | 20.80 | 0.17 | 0.82% | 20.72 | 20.82 | 20.54 | 18,452 |
| Mar 06 2024 | 20.63 | 0.18 | 0.88% | 20.50 | 20.70 | 20.39 | 31,013 |
| Mar 05 2024 | 20.45 | 0.23 | 1.14% | 20.29 | 20.45 | 20.19 | 28,739 |
| Mar 04 2024 | 20.22 | -0.13 | -0.64% | 20.35 | 20.38 | 20.21 | 41,963 |
| Mar 01 2024 | 20.35 | 0.06 | 0.30% | 20.35 | 20.41 | 20.21 | 38,286 |
| Feb 29 2024 | 20.29 | -0.13 | -0.64% | 20.40 | 20.65 | 20.26 | 82,977 |
| Feb 28 2024 | 20.42 | 0.21 | 1.04% | 20.28 | 20.44 | 20.24 | 24,870 |
| Feb 27 2024 | 20.21 | -0.11 | -0.54% | 20.33 | 20.34 | 20.21 | 17,065 |
| Feb 26 2024 | 20.32 | -0.03 | -0.15% | 20.45 | 20.49 | 20.14 | 38,851 |
| Feb 23 2024 | 20.35 | 0.06 | 0.30% | 20.40 | 20.51 | 20.31 | 52,164 |
| Feb 22 2024 | 20.29 | -0.09 | -0.44% | 20.48 | 20.48 | 20.29 | 14,628 |
| Feb 21 2024 | 20.38 | 0.11 | 0.54% | 20.34 | 20.56 | 20.29 | 22,370 |
| Feb 20 2024 | 20.27 | 0.10 | 0.50% | 20.24 | 20.35 | 20.15 | 13,430 |
| Feb 16 2024 | 20.17 | -0.22 | -1.08% | 20.19 | 20.44 | 20.11 | 39,558 |
| Feb 15 2024 | 20.39 | 0.16 | 0.79% | 20.28 | 20.49 | 20.15 | 15,251 |
| Feb 14 2024 | 20.23 | 0.13 | 0.65% | 20.24 | 20.32 | 20.12 | 17,764 |
| Feb 13 2024 | 20.10 | -0.36 | -1.76% | 20.30 | 20.30 | 20.03 | 32,804 |
| Feb 12 2024 | 20.46 | -0.08 | -0.39% | 20.73 | 20.73 | 20.44 | 37,020 |
| Feb 09 2024 | 20.54 | 0.05 | 0.24% | 20.51 | 20.59 | 20.39 | 16,454 |
