American Conservative Val... (ACVF)
AMEX: ACVF
· Real-Time Price · USD
49.09
0.14 (0.29%)
At close: Sep 29, 2025, 3:59 PM
49.09
0.01%
After-hours: Sep 29, 2025, 06:12 PM EDT
ACVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.08 | 49.14 | 49.05 | 49.09 | 49.09 | 0.29% | 9,903 |
| Sep 26, 2025 | 48.97 | 48.97 | 48.75 | 48.95 | 48.95 | 0.64% | 19,500 |
| Sep 25, 2025 | 48.63 | 49.02 | 48.58 | 48.64 | 48.64 | -0.55% | 5,425 |
| Sep 24, 2025 | 49.15 | 49.15 | 48.87 | 48.91 | 48.91 | -0.55% | 2,749 |
| Sep 23, 2025 | 49.26 | 49.48 | 49.10 | 49.18 | 49.10 | -0.49% | 10,500 |
| Sep 22, 2025 | 49.13 | 49.44 | 49.09 | 49.42 | 49.35 | 0.39% | 18,605 |
| Sep 19, 2025 | 49.28 | 49.28 | 49.05 | 49.23 | 49.16 | 0.16% | 6,342 |
| Sep 18, 2025 | 49.07 | 49.18 | 49.06 | 49.15 | 49.08 | 0.57% | 1,700 |
| Sep 17, 2025 | 48.92 | 49.05 | 48.85 | 48.87 | 48.80 | -0.02% | 1,808 |
| Sep 16, 2025 | 49.16 | 49.16 | 48.84 | 48.88 | 48.81 | -0.22% | 5,203 |
| Sep 15, 2025 | 48.98 | 49.02 | 48.92 | 48.99 | 48.92 | 0.12% | 4,407 |
| Sep 12, 2025 | 49.22 | 49.22 | 48.93 | 48.93 | 48.86 | -0.55% | 7,319 |
| Sep 11, 2025 | 49.03 | 49.26 | 49.01 | 49.20 | 49.13 | 0.76% | 26,300 |
| Sep 10, 2025 | 48.74 | 48.83 | 48.74 | 48.83 | 48.75 | 0.78% | 1,600 |
| Sep 9, 2025 | 48.42 | 48.45 | 48.35 | 48.45 | 48.38 | -0.02% | 1,900 |
| Sep 8, 2025 | 48.22 | 48.46 | 48.22 | 48.46 | 48.39 | 0.48% | 5,228 |
| Sep 5, 2025 | 48.59 | 48.70 | 48.08 | 48.23 | 48.16 | -0.29% | 9,700 |
| Sep 4, 2025 | 48.26 | 48.37 | 48.14 | 48.37 | 48.29 | 0.69% | 5,300 |
| Sep 3, 2025 | 48.23 | 48.23 | 47.89 | 48.04 | 47.97 | -0.25% | 4,726 |
| Sep 2, 2025 | 47.98 | 48.16 | 47.82 | 48.16 | 48.09 | -0.50% | 14,800 |