|
|
Closing price on 8/15/2025
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.75 |
| Volume |
31,700 |
| Split-adjusted Price |
13.95 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.75
|
13.95
|
13.83
|
13.95
|
31,700
|
|
|
8/14/2025
|
0.00 / 0.00%
|
14.15
|
14.15
|
13.90
|
13.90
|
14.03
|
13.90
|
5,200
|
|
|
8/13/2025
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.85
|
13.90
|
13.89
|
13.90
|
8,300
|
|
|
8/12/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.95
|
14.00
|
11,500
|
|
|
8/11/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.97
|
14.00
|
9,400
|
|
|
8/8/2025
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.80
|
13.90
|
13.86
|
13.90
|
6,300
|
|
|
8/7/2025
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.84
|
13.90
|
11,100
|
|
|
8/6/2025
|
-0.15 / -1.07%
|
13.95
|
14.00
|
13.80
|
13.85
|
13.91
|
13.85
|
13,700
|
|
|
8/5/2025
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.95
|
14.00
|
6,400
|
|
|
8/4/2025
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.85
|
13.95
|
13.91
|
13.95
|
14,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.90
|
13.95
|
13.93
|
13.95
|
2,100
|
|
|
7/31/2025
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.85
|
13.95
|
13.89
|
13.95
|
4,900
|
|
|
7/30/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.93
|
14.00
|
2,800
|
|
|
7/29/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.85
|
13.90
|
13.90
|
13.90
|
35,200
|
|
|
7/28/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.92
|
14.00
|
21,000
|
|
|
7/25/2025
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.97
|
14.00
|
9,000
|
|
|
7/24/2025
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.90
|
14.05
|
13.91
|
14.05
|
19,100
|
|
|
7/23/2025
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
14.00
|
4,200
|
|
|
7/22/2025
|
+0.10 / +0.71%
|
13.95
|
14.10
|
13.95
|
14.10
|
14.02
|
14.10
|
14,200
|
|
|
7/21/2025
|
-0.15 / -1.06%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.93
|
14.00
|
12,700
|
|
|
7/18/2025
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.00
|
14.15
|
14.12
|
14.15
|
15,300
|
|
|
7/17/2025
|
+0.30 / +2.14%
|
13.95
|
14.30
|
13.95
|
14.30
|
14.01
|
14.30
|
33,800
|
|
|
7/16/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.96
|
14.00
|
17,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.85
|
14.00
|
13.99
|
14.00
|
6,600
|
|
|
7/14/2025
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.85
|
14.00
|
13.89
|
14.00
|
39,000
|
|
|
7/11/2025
|
-0.05 / -0.36%
|
14.00
|
14.05
|
13.95
|
13.95
|
13.95
|
13.95
|
206,100
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
14.00
|
14.00
|
24,100
|
|
|
7/9/2025
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.85
|
14.00
|
13.93
|
14.00
|
7,100
|
|
|
7/8/2025
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.80
|
13.95
|
13.89
|
13.95
|
18,500
|
|
|
7/7/2025
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.90
|
14.05
|
13.98
|
14.05
|
2,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|