NYSE:ACV
AllianzGI Diversified Income & Stock Price (Quote)
$22.67
+0.330 (+1.48%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ACV stock ended at $22.67. This is 1.48% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.11% from a day low at $22.47 to a day high of $22.94. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $23.74 | $23.98 | $23.57 | $23.95 | 46 808 |
| Mar 27, 2024 | $23.56 | $23.63 | $23.33 | $23.63 | 21 092 |
| Mar 26, 2024 | $23.60 | $23.72 | $23.37 | $23.45 | 29 180 |
| Mar 25, 2024 | $23.52 | $23.63 | $23.38 | $23.47 | 16 760 |
| Mar 22, 2024 | $23.72 | $23.74 | $23.46 | $23.64 | 30 539 |
| Mar 21, 2024 | $23.71 | $23.74 | $23.50 | $23.61 | 40 306 |
| Mar 20, 2024 | $23.40 | $23.60 | $23.31 | $23.59 | 25 518 |
| Mar 19, 2024 | $23.18 | $23.57 | $23.14 | $23.38 | 35 922 |
| Mar 18, 2024 | $23.50 | $23.50 | $23.18 | $23.18 | 24 539 |
| Mar 15, 2024 | $23.05 | $23.38 | $23.00 | $23.35 | 17 933 |
| Mar 14, 2024 | $23.35 | $23.44 | $23.07 | $23.12 | 15 298 |
| Mar 13, 2024 | $23.45 | $23.53 | $23.26 | $23.38 | 15 884 |
| Mar 12, 2024 | $23.40 | $23.57 | $23.14 | $23.43 | 28 771 |
| Mar 11, 2024 | $23.07 | $23.39 | $23.04 | $23.29 | 51 225 |
| Mar 08, 2024 | $22.93 | $23.20 | $22.75 | $23.03 | 34 998 |
| Mar 07, 2024 | $23.40 | $23.43 | $23.00 | $23.07 | 61 505 |
| Mar 06, 2024 | $22.25 | $23.55 | $22.01 | $23.45 | 115 908 |
| Mar 05, 2024 | $22.47 | $22.74 | $21.91 | $22.20 | 40 114 |
| Mar 04, 2024 | $22.41 | $22.51 | $22.21 | $22.47 | 40 261 |
| Mar 01, 2024 | $22.52 | $22.52 | $22.27 | $22.36 | 52 762 |
| Feb 29, 2024 | $22.58 | $22.87 | $22.38 | $22.46 | 39 510 |
| Feb 28, 2024 | $22.74 | $22.82 | $22.45 | $22.49 | 36 619 |
| Feb 27, 2024 | $22.90 | $22.90 | $22.58 | $22.69 | 24 046 |
| Feb 26, 2024 | $22.84 | $22.94 | $22.75 | $22.79 | 22 823 |
| Feb 23, 2024 | $23.09 | $23.09 | $22.78 | $22.81 | 17 175 |
