(ACVF)

AI Score

Unlock

41.63

0.68 (1.66%)

At close: Apr 14, 2025, 3:57 PM

41.33

-0.72%

After-hours: Apr 14, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	41.47	41.47	41.66	41.63	41.14	41.42	41.42	41.42	1.15%	15,094
Apr 11, 2025	40.49	40.49	41.02	41.02	40.04	40.04	40.95	40.95	1.54%	10,132
Apr 10, 2025	40.95	40.95	40.95	40.95	39.34	39.34	40.33	40.33	-3.05%	18,232
Apr 9, 2025	38.22	38.22	41.65	41.65	38.01	38.01	41.60	41.60	8.76%	20,800
Apr 8, 2025	40.22	40.22	40.22	40.22	37.85	37.85	38.25	38.25	-1.42%	14,100
Apr 7, 2025	37.97	37.97	40.03	40.03	37.49	37.49	38.80	38.80	-0.51%	24,800
Apr 4, 2025	40.70	40.70	40.70	40.70	38.99	38.99	39.00	39.00	-6.05%	52,300
Apr 3, 2025	41.96	41.96	42.17	42.17	41.51	41.51	41.51	41.51	-4.00%	10,100
Apr 2, 2025	42.41	42.41	43.31	43.31	42.41	42.41	43.24	43.24	0.75%	5,628
Apr 1, 2025	42.69	42.69	42.96	42.96	42.41	42.41	42.92	42.92	0.23%	6,301
Mar 31, 2025	42.16	42.16	42.90	42.90	41.93	41.93	42.82	42.82	0.71%	13,400
Mar 28, 2025	43.10	43.10	43.10	43.10	42.45	42.45	42.52	42.52	-1.48%	5,300
Mar 27, 2025	43.17	43.17	43.41	43.41	43.06	43.06	43.16	43.16	-0.30%	4,019
Mar 26, 2025	43.59	43.59	43.65	43.65	43.18	43.18	43.29	43.29	-0.96%	4,832
Mar 25, 2025	43.71	43.64	43.84	43.77	43.64	43.57	43.71	43.64	-0.18%	3,931
Mar 24, 2025	43.51	43.44	43.79	43.72	43.41	43.34	43.79	43.72	1.65%	25,220
Mar 21, 2025	42.99	42.92	43.10	43.03	42.84	42.77	43.08	43.01	-0.32%	6,100
Mar 20, 2025	43.05	42.98	43.48	43.41	43.05	42.98	43.22	43.15	-0.21%	4,917
Mar 19, 2025	42.98	42.91	43.38	43.31	42.98	42.91	43.31	43.24	1.03%	4,114
Mar 18, 2025	43.14	43.07	43.14	43.07	42.77	42.70	42.87	42.80	-1.02%	8,000
Mar 17, 2025	42.82	42.75	43.31	43.24	42.82	42.75	43.31	43.24	1.00%	3,100
Mar 14, 2025	42.31	42.24	42.88	42.81	42.31	42.24	42.88	42.81	2.07%	3,000
Mar 13, 2025	42.31	42.24	42.36	42.29	41.93	41.86	42.01	41.94	-0.99%	10,630
Mar 12, 2025	42.59	42.53	42.73	42.67	42.29	42.23	42.43	42.37	0.24%	12,000
Mar 11, 2025	42.68	42.61	42.75	42.68	42.12	42.05	42.33	42.26	-0.84%	8,900
Mar 10, 2025	43.09	43.03	43.09	43.03	42.51	42.45	42.69	42.63	-2.33%	4,322
Mar 7, 2025	43.27	43.20	43.71	43.64	43.00	42.93	43.71	43.64	0.53%	18,600
Mar 6, 2025	43.68	43.61	43.94	43.87	43.35	43.28	43.48	43.41	-1.67%	13,104
Mar 5, 2025	43.75	43.68	44.25	44.18	43.75	43.68	44.22	44.15	1.14%	4,600
Mar 4, 2025	44.03	43.96	44.12	44.05	43.50	43.43	43.72	43.65	-1.20%	9,700
Mar 3, 2025	45.10	45.02	45.10	45.02	44.17	44.09	44.25	44.17	-1.60%	9,548
Feb 28, 2025	44.43	44.35	44.97	44.89	44.30	44.22	44.97	44.89	1.38%	4,100
Feb 27, 2025	45.08	45.01	45.24	45.17	44.36	44.29	44.36	44.29	-1.36%	6,400
Feb 26, 2025	45.16	45.09	45.34	45.27	44.89	44.82	44.97	44.90	0.18%	10,423
Feb 25, 2025	45.04	44.97	45.04	44.97	44.64	44.57	44.89	44.82	-0.22%	5,717
Feb 24, 2025	45.29	45.22	45.31	45.24	44.99	44.92	44.99	44.92	-0.38%	5,615
Feb 21, 2025	46.04	45.97	46.04	45.97	45.15	45.08	45.16	45.09	-1.68%	7,000
Feb 20, 2025	45.87	45.80	45.93	45.86	45.71	45.64	45.93	45.86	-0.28%	3,900
Feb 19, 2025	45.85	45.78	46.07	46.00	45.85	45.78	46.06	45.99	0.39%	2,727
Feb 18, 2025	45.68	45.60	45.88	45.80	45.68	45.60	45.88	45.80	0.39%	4,435
Feb 14, 2025	45.79	45.72	45.81	45.74	45.65	45.58	45.70	45.63	-0.13%	17,800
Feb 13, 2025	45.43	45.36	45.76	45.69	45.43	45.36	45.76	45.69	1.13%	5,200
Feb 12, 2025	45.14	45.07	45.31	45.24	45.14	45.07	45.25	45.18	-0.44%	6,700
Feb 11, 2025	45.25	45.18	45.48	45.41	45.25	45.18	45.45	45.38	-0.22%	11,300
Feb 10, 2025	45.42	45.35	45.55	45.48	45.42	45.35	45.55	45.48	0.84%	7,653
Feb 7, 2025	45.46	45.39	45.64	45.57	45.17	45.10	45.17	45.10	-0.53%	5,600
Feb 6, 2025	45.37	45.30	45.44	45.37	45.26	45.19	45.41	45.34	0.46%	7,848
Feb 5, 2025	44.88	44.81	45.20	45.13	44.88	44.81	45.20	45.13	1.05%	6,523
Feb 4, 2025	44.61	44.54	44.77	44.70	44.55	44.48	44.73	44.66	0.36%	12,506
Feb 3, 2025	44.21	44.14	44.73	44.66	44.04	43.97	44.57	44.50	-0.60%	13,226