|
Closing price on 6/15/2022
|
|
| Open |
24.45 |
| High |
24.50 |
| Low |
23.10 |
| Volume |
3,633,100 |
| Split-adjusted Price |
16.56 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-0.50 / -2.07%
|
24.45
|
24.50
|
23.10
|
23.60
|
23.63
|
16.56
|
3,633,100
|
|
|
6/14/2022
|
+0.20 / +0.84%
|
23.90
|
24.45
|
23.50
|
24.10
|
23.96
|
16.91
|
2,049,600
|
|
|
6/13/2022
|
-1.30 / -5.16%
|
25.00
|
25.00
|
23.80
|
23.90
|
24.29
|
16.77
|
3,830,300
|
|
|
6/10/2022
|
-0.55 / -2.14%
|
25.20
|
25.80
|
25.15
|
25.20
|
25.42
|
17.68
|
2,278,300
|
|
|
6/9/2022
|
+0.05 / +0.19%
|
25.80
|
25.90
|
25.05
|
25.75
|
25.74
|
18.07
|
3,388,400
|
|
|
6/8/2022
|
+0.75 / +3.01%
|
24.90
|
25.70
|
24.65
|
25.70
|
25.22
|
18.03
|
4,494,800
|
|
|
6/7/2022
|
-0.35 / -1.38%
|
25.30
|
25.30
|
24.30
|
24.95
|
24.71
|
17.51
|
2,255,000
|
|
|
6/6/2022
|
0.00 / 0.00%
|
25.30
|
25.55
|
25.20
|
25.30
|
25.41
|
17.75
|
1,698,800
|
|
|
6/3/2022
|
-0.05 / -0.20%
|
25.50
|
25.60
|
24.90
|
25.30
|
25.25
|
17.75
|
1,409,500
|
|
|
6/2/2022
|
+0.45 / +1.81%
|
25.60
|
25.95
|
25.35
|
25.35
|
25.69
|
17.79
|
3,745,600
|
|
|
6/1/2022
|
-0.45 / -1.43%
|
31.80
|
31.80
|
31.10
|
31.10
|
31.44
|
17.46
|
3,523,400
|
|
|
5/31/2022
|
-0.40 / -1.25%
|
31.70
|
31.80
|
31.50
|
31.55
|
31.62
|
17.71
|
2,348,500
|
|
|
5/30/2022
|
+0.15 / +0.47%
|
32.00
|
32.00
|
31.50
|
31.95
|
31.78
|
17.93
|
2,244,200
|
|
|
5/27/2022
|
+1.45 / +4.78%
|
30.80
|
31.80
|
30.60
|
31.80
|
31.39
|
17.85
|
4,910,800
|
|
|
5/26/2022
|
+0.35 / +1.17%
|
30.40
|
30.50
|
30.00
|
30.35
|
30.30
|
17.04
|
2,690,700
|
|
|
5/25/2022
|
+1.20 / +4.17%
|
28.80
|
30.00
|
28.80
|
30.00
|
29.53
|
16.84
|
3,815,600
|
|
|
5/24/2022
|
+0.35 / +1.23%
|
28.80
|
28.80
|
28.15
|
28.80
|
28.52
|
16.17
|
1,574,100
|
|
|
5/23/2022
|
-0.60 / -2.07%
|
29.10
|
29.30
|
28.30
|
28.45
|
28.76
|
15.97
|
1,256,800
|
|
|
5/20/2022
|
+0.45 / +1.57%
|
28.60
|
29.30
|
28.60
|
29.05
|
28.94
|
16.31
|
1,936,000
|
|
|
5/19/2022
|
-0.35 / -1.21%
|
28.40
|
29.00
|
28.10
|
28.60
|
28.66
|
16.05
|
5,423,275
|
|
|
5/18/2022
|
-0.30 / -1.03%
|
29.70
|
29.75
|
28.80
|
28.95
|
29.14
|
16.25
|
3,521,100
|
|
|
5/17/2022
|
+1.65 / +5.98%
|
27.60
|
29.35
|
27.50
|
29.25
|
28.39
|
16.42
|
2,617,900
|
|
|
5/16/2022
|
+0.10 / +0.36%
|
27.65
|
28.70
|
27.50
|
27.60
|
28.26
|
15.49
|
5,137,600
|
|
|
5/13/2022
|
-2.00 / -6.78%
|
29.90
|
30.30
|
27.50
|
27.50
|
28.98
|
15.44
|
6,442,600
|
|
|
5/12/2022
|
-2.10 / -6.65%
|
30.70
|
31.25
|
29.50
|
29.50
|
30.35
|
16.56
|
3,461,900
|
|
|
5/11/2022
|
+0.80 / +2.60%
|
30.80
|
31.60
|
30.60
|
31.60
|
31.04
|
17.74
|
2,319,300
|
|
|
5/10/2022
|
+0.20 / +0.65%
|
30.30
|
31.00
|
29.90
|
30.80
|
30.63
|
17.29
|
4,888,500
|
|
|
5/9/2022
|
-0.40 / -1.29%
|
31.00
|
31.00
|
29.70
|
30.60
|
30.42
|
17.18
|
5,176,200
|
|
|
5/6/2022
|
-0.70 / -2.21%
|
31.20
|
31.80
|
30.85
|
31.00
|
31.20
|
17.40
|
3,655,300
|
|
|
5/5/2022
|
-0.05 / -0.16%
|
32.30
|
32.30
|
31.30
|
31.70
|
31.77
|
17.79
|
3,503,200
|
|
|
|