American Conservative Val... (ACVF)
AMEX: ACVF
· Real-Time Price · USD
48.42
0.14 (0.30%)
At close: Aug 19, 2025, 10:11 AM
ACVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 48.22 | 48.30 | 48.22 | 48.28 | 48.24 | 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 |
| Aug 8, 2025 | 47.79 | 47.91 | 47.79 | 47.86 | 47.86 | 0.53% | 2,500 |
| Aug 7, 2025 | 48.13 | 48.13 | 47.61 | 47.61 | 47.61 | -0.48% | 1,600 |
| Aug 6, 2025 | 47.65 | 47.84 | 47.60 | 47.84 | 47.84 | 0.53% | 6,100 |
| Aug 5, 2025 | 47.92 | 47.92 | 47.49 | 47.59 | 47.59 | -0.58% | 3,600 |
| Aug 4, 2025 | 47.46 | 47.87 | 47.46 | 47.87 | 47.87 | 1.44% | 11,333 |
| Aug 1, 2025 | 47.45 | 47.45 | 47.03 | 47.19 | 47.19 | -1.01% | 5,035 |
| Jul 31, 2025 | 48.27 | 48.27 | 47.67 | 47.67 | 47.67 | -0.83% | 3,147 |
| Jul 30, 2025 | 48.32 | 48.32 | 48.02 | 48.07 | 48.07 | -0.21% | 3,600 |
| Jul 29, 2025 | 48.35 | 48.37 | 48.10 | 48.17 | 48.17 | -0.17% | 2,204 |
| Jul 28, 2025 | 48.35 | 48.35 | 48.17 | 48.25 | 48.25 | -0.12% | 4,900 |
| Jul 25, 2025 | 48.08 | 48.34 | 48.08 | 48.31 | 48.31 | 0.27% | 3,918 |
| Jul 24, 2025 | 48.28 | 48.28 | 48.18 | 48.18 | 48.18 | 0.23% | 1,200 |
| Jul 23, 2025 | 47.76 | 48.07 | 47.76 | 48.07 | 48.07 | 0.67% | 4,500 |
| Jul 22, 2025 | 47.72 | 47.76 | 47.53 | 47.75 | 47.75 | 0.19% | 3,800 |