American Conservative Val... (ACVF)
AMEX: ACVF
· Real-Time Price · USD
48.46
0.23 (0.48%)
At close: Sep 08, 2025, 3:59 PM
48.46
0.00%
After-hours: Sep 08, 2025, 05:59 PM EDT
ACVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 48.22 | 48.46 | 48.22 | 48.46 | 48.46 | 0.48% | 5,225 |
| Sep 5, 2025 | 48.59 | 48.70 | 48.08 | 48.23 | 48.23 | -0.29% | 9,700 |
| Sep 4, 2025 | 48.26 | 48.37 | 48.14 | 48.37 | 48.37 | 0.69% | 5,300 |
| Sep 3, 2025 | 48.23 | 48.23 | 47.89 | 48.04 | 48.04 | -0.25% | 4,726 |
| Sep 2, 2025 | 47.98 | 48.16 | 47.82 | 48.16 | 48.16 | -0.50% | 14,800 |
| Aug 29, 2025 | 48.67 | 48.67 | 48.31 | 48.40 | 48.40 | -0.68% | 3,508 |
| Aug 28, 2025 | 48.54 | 48.74 | 48.48 | 48.73 | 48.73 | 0.25% | 9,018 |
| Aug 27, 2025 | 48.45 | 48.62 | 48.45 | 48.61 | 48.61 | 0.29% | 3,908 |
| Aug 26, 2025 | 48.19 | 48.47 | 48.19 | 48.47 | 48.47 | 0.29% | 4,445 |
| Aug 25, 2025 | 48.53 | 48.55 | 48.32 | 48.33 | 48.33 | -0.45% | 7,538 |
| Aug 22, 2025 | 48.15 | 48.70 | 48.15 | 48.55 | 48.55 | 1.15% | 3,132 |
| Aug 21, 2025 | 48.09 | 48.09 | 47.41 | 48.00 | 48.00 | -0.35% | 3,900 |
| Aug 20, 2025 | 48.11 | 48.21 | 47.91 | 48.17 | 48.17 | 0.15% | 4,100 |
| Aug 19, 2025 | 48.19 | 48.42 | 48.05 | 48.10 | 48.10 | -0.37% | 14,709 |
| Aug 18, 2025 | 48.22 | 48.30 | 48.22 | 48.28 | 48.28 | 0.10% | 3,132 |
| Aug 15, 2025 | 48.31 | 48.31 | 48.20 | 48.23 | 48.23 | -0.29% | 7,800 |
| Aug 14, 2025 | 48.28 | 48.37 | 48.25 | 48.37 | 48.37 | -0.17% | 2,667 |
| Aug 13, 2025 | 48.38 | 48.46 | 48.30 | 48.45 | 48.45 | 0.41% | 4,600 |
| Aug 12, 2025 | 47.90 | 48.25 | 47.87 | 48.25 | 48.25 | 0.98% | 6,800 |
| Aug 11, 2025 | 47.95 | 47.95 | 47.76 | 47.78 | 47.78 | -0.17% | 7,310 |