|
Closing price on 5/22/2026
|
|
| Open |
12.75 |
| High |
12.75 |
| Low |
12.20 |
| Volume |
2,026,900 |
| Split-adjusted Price |
12.60 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.20 / -1.56%
|
12.75
|
12.75
|
12.20
|
12.60
|
12.24
|
12.60
|
2,026,900
|
|
|
5/21/2026
|
+0.10 / +0.79%
|
12.65
|
12.80
|
12.65
|
12.80
|
12.68
|
12.80
|
2,600
|
|
|
5/20/2026
|
-0.15 / -1.17%
|
12.85
|
12.95
|
12.00
|
12.70
|
12.34
|
12.70
|
19,200
|
|
|
5/19/2026
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.25
|
12.85
|
12.74
|
12.85
|
2,400
|
|
|
5/18/2026
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.15
|
12.75
|
12.25
|
12.75
|
8,700
|
|
|
5/15/2026
|
-0.30 / -2.28%
|
13.15
|
13.15
|
12.40
|
12.85
|
12.88
|
12.85
|
1,500
|
|
|
5/14/2026
|
+0.30 / +2.33%
|
12.30
|
13.15
|
12.30
|
13.15
|
12.73
|
13.15
|
4,400
|
|
|
5/13/2026
|
-0.10 / -0.77%
|
12.25
|
12.85
|
12.25
|
12.85
|
12.50
|
12.85
|
3,500
|
|
|
5/12/2026
|
+0.15 / +1.17%
|
12.60
|
13.00
|
12.60
|
12.95
|
12.85
|
12.95
|
1,200
|
|
|
5/11/2026
|
+0.10 / +0.79%
|
12.90
|
13.55
|
12.45
|
12.80
|
12.93
|
12.80
|
502,000
|
|
|
5/8/2026
|
-0.10 / -0.78%
|
12.20
|
12.75
|
12.20
|
12.70
|
12.23
|
12.70
|
4,900
|
|
|
5/7/2026
|
-0.05 / -0.39%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.65
|
12.80
|
400
|
|
|
5/6/2026
|
-0.35 / -2.65%
|
12.35
|
13.15
|
12.35
|
12.85
|
12.80
|
12.85
|
508,200
|
|
|
5/5/2026
|
+0.60 / +4.76%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.65
|
13.20
|
15,100
|
|
|
5/4/2026
|
-0.10 / -0.79%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.22
|
12.60
|
29,800
|
|
|
4/29/2026
|
-0.05 / -0.39%
|
12.60
|
12.75
|
12.20
|
12.70
|
12.57
|
12.70
|
3,900
|
|
|
4/28/2026
|
-0.15 / -1.16%
|
12.20
|
12.75
|
12.20
|
12.75
|
12.61
|
12.75
|
14,800
|
|
|
4/24/2026
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
4/23/2026
|
-0.10 / -0.77%
|
12.60
|
12.90
|
12.30
|
12.90
|
12.70
|
12.90
|
6,800
|
|
|
4/22/2026
|
+0.50 / +4.00%
|
12.00
|
13.30
|
12.00
|
13.00
|
12.57
|
13.00
|
16,400
|
|
|
4/21/2026
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
4/20/2026
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.95
|
12.50
|
12.15
|
12.50
|
147,100
|
|
|
4/17/2026
|
+0.10 / +0.81%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.22
|
12.50
|
10,600
|
|
|
4/16/2026
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.10
|
12.40
|
12.15
|
12.40
|
912,700
|
|
|
4/15/2026
|
0.00 / 0.00%
|
12.20
|
12.75
|
12.15
|
12.40
|
12.35
|
12.40
|
9,100
|
|
|
4/14/2026
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.15
|
12.40
|
12.35
|
12.40
|
4,700
|
|
|
4/13/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.40
|
12.22
|
12.40
|
5,400
|
|
|
4/10/2026
|
-0.10 / -0.80%
|
12.10
|
12.40
|
12.05
|
12.40
|
12.24
|
12.40
|
9,700
|
|
|
4/9/2026
|
-0.05 / -0.40%
|
12.35
|
12.55
|
12.10
|
12.50
|
12.34
|
12.50
|
6,200
|
|
|
4/8/2026
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.55
|
12.44
|
12.55
|
23,000
|
|
|