|
Closing price on 4/17/2020
|
|
| Open |
20.50 |
| High |
21.10 |
| Low |
20.50 |
| Volume |
4,806,750 |
| Split-adjusted Price |
6.06 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.60 / +2.94%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.89
|
6.06
|
4,806,750
|
|
|
4/16/2020
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.10
|
20.40
|
20.24
|
5.89
|
1,894,405
|
|
|
4/15/2020
|
+0.20 / +1.00%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.34
|
5.83
|
3,684,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
20.00
|
19.96
|
5.77
|
3,166,000
|
|
|
4/13/2020
|
+0.20 / +1.01%
|
17.90
|
20.40
|
17.90
|
20.00
|
20.04
|
5.77
|
1,946,700
|
|
|
4/10/2020
|
-0.20 / -1.00%
|
19.00
|
20.20
|
19.00
|
19.80
|
19.95
|
5.72
|
2,516,207
|
|
|
4/9/2020
|
-0.20 / -0.99%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.30
|
5.77
|
4,067,100
|
|
|
4/8/2020
|
-0.10 / -0.49%
|
22.30
|
22.30
|
19.70
|
20.20
|
19.91
|
5.83
|
2,330,200
|
|
|
4/7/2020
|
-0.30 / -1.46%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.41
|
5.86
|
4,466,000
|
|
|
4/6/2020
|
+1.50 / +7.85%
|
19.40
|
20.80
|
19.10
|
20.60
|
20.18
|
5.95
|
5,754,900
|
|
|
4/3/2020
|
+0.50 / +2.69%
|
18.10
|
19.40
|
18.10
|
19.10
|
19.00
|
5.51
|
5,380,930
|
|
|
4/1/2020
|
+0.80 / +4.49%
|
16.10
|
19.00
|
16.10
|
18.60
|
18.41
|
5.37
|
4,260,260
|
|
|
3/31/2020
|
-0.40 / -2.20%
|
18.20
|
18.80
|
17.40
|
17.80
|
18.12
|
5.14
|
4,750,800
|
|
|
3/30/2020
|
-1.50 / -7.61%
|
19.50
|
19.50
|
17.90
|
18.20
|
18.43
|
5.25
|
5,933,800
|
|
|
3/27/2020
|
0.00 / 0.00%
|
19.70
|
20.10
|
19.50
|
19.70
|
19.85
|
5.69
|
3,979,560
|
|
|
3/26/2020
|
-0.80 / -3.90%
|
20.60
|
20.60
|
19.70
|
19.70
|
20.06
|
5.69
|
3,630,000
|
|
|
3/25/2020
|
+0.90 / +4.59%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.46
|
5.92
|
4,329,058
|
|
|
3/24/2020
|
+0.30 / +1.55%
|
19.10
|
19.90
|
19.10
|
19.60
|
19.51
|
5.66
|
4,564,618
|
|
|
3/23/2020
|
-2.10 / -9.81%
|
21.20
|
21.40
|
19.30
|
19.30
|
19.85
|
5.57
|
10,421,770
|
|
|
3/20/2020
|
+0.30 / +1.42%
|
23.20
|
23.20
|
21.00
|
21.40
|
21.25
|
6.18
|
5,270,699
|
|
|
3/19/2020
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.70
|
21.10
|
20.93
|
6.09
|
8,182,831
|
|
|
3/18/2020
|
+0.10 / +0.47%
|
21.30
|
21.60
|
20.90
|
21.20
|
21.28
|
6.12
|
4,993,548
|
|
|
3/17/2020
|
+0.20 / +0.96%
|
20.80
|
21.40
|
20.10
|
21.10
|
20.75
|
6.09
|
6,771,684
|
|
|
3/16/2020
|
-1.10 / -5.00%
|
22.00
|
22.30
|
20.70
|
20.90
|
21.37
|
6.03
|
4,618,003
|
|
|
3/13/2020
|
-0.10 / -0.45%
|
21.50
|
22.50
|
20.50
|
22.00
|
21.14
|
6.35
|
9,172,045
|
|
|
3/12/2020
|
-1.30 / -5.56%
|
23.00
|
23.00
|
21.50
|
22.10
|
22.23
|
6.38
|
11,108,974
|
|
|
3/11/2020
|
-0.80 / -3.31%
|
24.30
|
24.40
|
23.00
|
23.40
|
23.47
|
6.76
|
8,044,498
|
|
|
3/10/2020
|
+0.90 / +3.86%
|
23.00
|
24.80
|
22.90
|
24.20
|
23.97
|
6.99
|
7,579,794
|
|
|
3/9/2020
|
-2.00 / -7.91%
|
24.70
|
24.70
|
23.00
|
23.30
|
23.50
|
6.73
|
16,802,457
|
|
|
3/6/2020
|
-0.30 / -1.17%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.25
|
7.31
|
3,958,804
|
|
|
|