|
|
Closing price on 8/5/2026
|
|
| Open |
4.44 |
| High |
4.44 |
| Low |
4.20 |
| Volume |
929,400 |
| Split-adjusted Price |
4.25 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
-0.11 / -2.52%
|
4.44
|
4.44
|
4.20
|
4.25
|
4.26
|
4.25
|
929,400
|
|
|
8/4/2026
|
+0.17 / +4.06%
|
4.31
|
4.40
|
4.20
|
4.36
|
4.30
|
4.36
|
688,400
|
|
|
8/3/2026
|
-0.31 / -6.89%
|
4.19
|
4.39
|
4.19
|
4.19
|
4.20
|
4.19
|
3,488,000
|
|
|
7/31/2026
|
-0.33 / -6.83%
|
4.84
|
4.88
|
4.50
|
4.50
|
4.58
|
4.50
|
484,200
|
|
|
7/30/2026
|
0.00 / 0.00%
|
4.80
|
4.99
|
4.78
|
4.83
|
4.87
|
4.83
|
1,090,000
|
|
|
7/29/2026
|
+0.31 / +6.86%
|
4.21
|
4.83
|
4.21
|
4.83
|
4.40
|
4.83
|
6,169,600
|
|
|
7/28/2026
|
-0.33 / -6.80%
|
4.52
|
4.52
|
4.52
|
4.52
|
4.52
|
4.52
|
111,800
|
|
|
7/27/2026
|
-0.36 / -6.91%
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
1,076,100
|
|
|
7/24/2026
|
-0.39 / -6.96%
|
5.21
|
5.21
|
5.21
|
5.21
|
5.21
|
5.21
|
20,800
|
|
|
7/23/2026
|
-0.42 / -6.98%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
51,200
|
|
|
7/22/2026
|
-0.45 / -6.96%
|
6.02
|
6.02
|
6.02
|
6.02
|
6.02
|
6.02
|
12,900
|
|
|
7/21/2026
|
-0.48 / -6.91%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
16,200
|
|
|
7/20/2026
|
-0.52 / -6.96%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
3,300
|
|
|
7/17/2026
|
-0.56 / -6.97%
|
7.47
|
7.47
|
7.47
|
7.47
|
7.47
|
7.47
|
17,800
|
|
|
7/16/2026
|
-0.60 / -6.95%
|
8.03
|
8.03
|
8.03
|
8.03
|
8.03
|
8.03
|
3,900
|
|
|
7/15/2026
|
-0.64 / -6.90%
|
8.63
|
8.63
|
8.63
|
8.63
|
8.63
|
8.63
|
11,000
|
|
|
7/14/2026
|
-0.69 / -6.93%
|
9.27
|
9.27
|
9.27
|
9.27
|
9.27
|
9.27
|
34,700
|
|
|
7/13/2026
|
-0.74 / -6.92%
|
10.25
|
10.50
|
9.96
|
9.96
|
9.99
|
9.96
|
128,400
|
|
|
7/10/2026
|
-0.15 / -1.38%
|
10.55
|
10.85
|
10.25
|
10.70
|
10.35
|
10.70
|
13,600
|
|
|
7/9/2026
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.55
|
10.85
|
10.63
|
10.85
|
1,811,500
|
|
|
7/8/2026
|
+0.05 / +0.46%
|
10.50
|
11.00
|
10.50
|
10.95
|
10.54
|
10.95
|
66,200
|
|
|
7/7/2026
|
-0.20 / -1.80%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.86
|
10.90
|
2,030,000
|
|
|
7/6/2026
|
+0.10 / +0.91%
|
10.95
|
11.10
|
10.55
|
11.10
|
10.85
|
11.10
|
8,700
|
|
|
7/3/2026
|
-0.40 / -3.51%
|
11.00
|
11.00
|
10.65
|
11.00
|
10.79
|
11.00
|
50,600
|
|
|
7/2/2026
|
+0.20 / +1.79%
|
11.20
|
11.75
|
10.80
|
11.40
|
11.23
|
11.40
|
14,300
|
|
|
7/1/2026
|
-0.80 / -6.67%
|
11.60
|
11.75
|
11.20
|
11.20
|
11.28
|
11.20
|
74,300
|
|
|
6/30/2026
|
-0.25 / -2.04%
|
11.95
|
12.00
|
11.70
|
12.00
|
11.87
|
12.00
|
5,900
|
|
|
6/29/2026
|
-0.05 / -0.41%
|
12.10
|
12.45
|
11.85
|
12.25
|
12.05
|
12.25
|
57,500
|
|
|
6/26/2026
|
-0.10 / -0.81%
|
12.05
|
12.35
|
12.05
|
12.30
|
12.14
|
12.30
|
7,000
|
|
|
6/25/2026
|
-0.10 / -0.80%
|
12.05
|
12.40
|
12.05
|
12.40
|
12.40
|
12.40
|
14,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|