|
Closing price on 12/15/2023
|
|
| Open |
22.60 |
| High |
22.85 |
| Low |
22.55 |
| Volume |
6,189,100 |
| Split-adjusted Price |
19.11 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2023
|
+0.25 / +1.11%
|
22.60
|
22.85
|
22.55
|
22.75
|
22.74
|
19.11
|
6,189,100
|
|
|
12/14/2023
|
+0.20 / +0.90%
|
22.40
|
22.75
|
22.30
|
22.50
|
22.55
|
18.90
|
6,945,700
|
|
|
12/13/2023
|
-0.20 / -0.89%
|
22.50
|
22.55
|
22.30
|
22.30
|
22.44
|
18.73
|
4,099,900
|
|
|
12/12/2023
|
+0.10 / +0.45%
|
22.45
|
22.50
|
22.30
|
22.50
|
22.39
|
18.90
|
3,228,202
|
|
|
12/11/2023
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.25
|
22.40
|
22.36
|
18.82
|
2,274,400
|
|
|
12/8/2023
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.30
|
22.40
|
22.47
|
18.82
|
3,812,500
|
|
|
12/7/2023
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.20
|
22.40
|
22.35
|
18.82
|
7,237,600
|
|
|
12/6/2023
|
+0.15 / +0.68%
|
22.15
|
22.30
|
22.00
|
22.30
|
22.20
|
18.73
|
2,791,901
|
|
|
12/5/2023
|
-0.15 / -0.67%
|
22.30
|
22.45
|
22.05
|
22.15
|
22.22
|
18.61
|
4,558,000
|
|
|
12/4/2023
|
+0.35 / +1.59%
|
22.05
|
22.45
|
22.00
|
22.30
|
22.18
|
18.73
|
9,061,002
|
|
|
12/1/2023
|
0.00 / 0.00%
|
22.15
|
22.15
|
21.75
|
21.95
|
21.93
|
18.44
|
5,734,700
|
|
|
11/30/2023
|
-0.10 / -0.45%
|
22.05
|
22.30
|
21.95
|
21.95
|
22.10
|
18.44
|
5,263,601
|
|
|
11/29/2023
|
+0.15 / +0.68%
|
22.00
|
22.35
|
22.00
|
22.05
|
22.13
|
18.52
|
5,818,800
|
|
|
11/28/2023
|
+0.05 / +0.23%
|
21.90
|
22.10
|
21.70
|
21.90
|
21.82
|
18.40
|
4,217,100
|
|
|
11/27/2023
|
-0.20 / -0.91%
|
22.05
|
22.10
|
21.85
|
21.85
|
21.95
|
18.35
|
3,259,000
|
|
|
11/24/2023
|
-0.15 / -0.68%
|
22.30
|
22.30
|
21.80
|
22.05
|
22.03
|
18.52
|
7,898,300
|
|
|
11/23/2023
|
-0.50 / -2.20%
|
22.70
|
22.75
|
22.20
|
22.20
|
22.53
|
18.65
|
5,181,901
|
|
|
11/22/2023
|
+0.10 / +0.44%
|
22.50
|
22.75
|
22.35
|
22.70
|
22.56
|
19.07
|
4,634,101
|
|
|
11/21/2023
|
+0.10 / +0.44%
|
22.65
|
22.80
|
22.50
|
22.60
|
22.61
|
18.98
|
3,711,000
|
|
|
11/20/2023
|
-0.20 / -0.88%
|
22.40
|
22.95
|
22.15
|
22.50
|
22.50
|
18.90
|
10,207,600
|
|
|
11/17/2023
|
-0.60 / -2.58%
|
23.40
|
23.40
|
22.55
|
22.70
|
22.96
|
19.07
|
12,350,400
|
|
|
11/16/2023
|
+0.05 / +0.22%
|
23.25
|
23.40
|
23.10
|
23.30
|
23.28
|
19.57
|
8,517,301
|
|
|
11/15/2023
|
+0.55 / +2.42%
|
23.00
|
23.50
|
22.95
|
23.25
|
23.28
|
19.53
|
32,333,400
|
|
|
11/14/2023
|
+0.25 / +1.11%
|
22.45
|
22.90
|
22.45
|
22.70
|
22.72
|
19.07
|
10,301,201
|
|
|
11/13/2023
|
+0.05 / +0.22%
|
22.45
|
22.60
|
22.20
|
22.45
|
22.43
|
18.86
|
3,492,000
|
|
|
11/10/2023
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.25
|
22.40
|
22.41
|
18.82
|
5,047,700
|
|
|
11/9/2023
|
-0.25 / -1.10%
|
22.90
|
22.90
|
22.55
|
22.55
|
22.70
|
18.94
|
4,763,901
|
|
|
11/8/2023
|
+0.70 / +3.17%
|
22.10
|
22.90
|
22.05
|
22.80
|
22.45
|
19.15
|
8,114,900
|
|
|
11/7/2023
|
-0.10 / -0.45%
|
22.10
|
22.25
|
22.10
|
22.10
|
22.15
|
18.56
|
4,497,000
|
|
|
11/6/2023
|
+0.15 / +0.68%
|
22.20
|
22.35
|
22.10
|
22.20
|
22.24
|
18.65
|
4,601,000
|
|
|
|