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 | $21.50 | $24.29 | 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 | $21.50 | $24.50 | |
| 52 weeks | $16.82 | $24.50 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $18.22 | $18.43 | $18.15 | $18.42 | 25 502 |
| Sep 27, 2023 | $18.25 | $18.25 | $18.00 | $18.19 | 34 459 |
| Sep 26, 2023 | $18.35 | $18.45 | $18.13 | $18.20 | 30 854 |
| Sep 25, 2023 | $18.40 | $18.45 | $18.33 | $18.42 | 30 791 |
| Sep 22, 2023 | $18.73 | $18.78 | $18.50 | $18.50 | 34 246 |
| Sep 21, 2023 | $18.88 | $18.99 | $18.65 | $18.73 | 28 040 |
| Sep 20, 2023 | $19.24 | $19.24 | $18.92 | $18.93 | 40 149 |
| Sep 19, 2023 | $18.98 | $19.10 | $18.97 | $19.03 | 32 655 |
| Sep 18, 2023 | $19.03 | $19.10 | $18.94 | $19.10 | 20 129 |
| Sep 15, 2023 | $19.07 | $19.06 | $18.90 | $19.03 | 34 139 |
| Sep 14, 2023 | $19.00 | $19.18 | $18.94 | $19.09 | 32 677 |
| Sep 13, 2023 | $18.87 | $19.07 | $18.84 | $18.94 | 43 136 |
| Sep 12, 2023 | $18.92 | $18.99 | $18.85 | $18.90 | 43 241 |
| Sep 11, 2023 | $19.00 | $19.00 | $18.88 | $18.95 | 15 443 |
| Sep 08, 2023 | $19.03 | $19.17 | $18.88 | $18.89 | 36 319 |
| Sep 07, 2023 | $19.31 | $19.31 | $19.22 | $19.25 | 24 867 |
| Sep 06, 2023 | $19.50 | $19.49 | $19.30 | $19.37 | 35 617 |
| Sep 05, 2023 | $19.57 | $19.54 | $19.40 | $19.44 | 28 541 |
| Sep 01, 2023 | $19.72 | $19.70 | $19.43 | $19.51 | 39 513 |
| Aug 31, 2023 | $19.44 | $19.48 | $19.27 | $19.48 | 46 362 |
| Aug 30, 2023 | $19.22 | $19.35 | $19.20 | $19.25 | 35 045 |
| Aug 29, 2023 | $19.02 | $19.24 | $19.02 | $19.20 | 33 166 |
| Aug 28, 2023 | $19.03 | $19.24 | $18.99 | $19.02 | 33 607 |
| Aug 25, 2023 | $19.06 | $19.06 | $18.85 | $18.96 | 19 767 |
| Aug 24, 2023 | $19.43 | $19.44 | $19.05 | $19.05 | 21 395 |
