|
Closing price on 7/4/2025
|
|
| Open |
13.85 |
| High |
14.00 |
| Low |
13.85 |
| Volume |
12,300 |
| Split-adjusted Price |
14.00 |
There is no data on 7/6/2025. Display data on 7/4/2025 instead.
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.85
|
14.00
|
13.86
|
14.00
|
12,300
|
|
|
7/3/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.88
|
14.00
|
34,200
|
|
|
7/2/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.85
|
14.00
|
13.85
|
14.00
|
310,300
|
|
|
7/1/2025
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.95
|
14.00
|
17,700
|
|
|
6/30/2025
|
-0.05 / -0.35%
|
14.00
|
14.05
|
13.95
|
14.05
|
13.99
|
14.05
|
15,800
|
|
|
6/27/2025
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
13.98
|
14.10
|
20,400
|
|
|
6/26/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.91
|
14.00
|
12,900
|
|
|
6/25/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.91
|
14.00
|
536,400
|
|
|
6/24/2025
|
+0.15 / +1.08%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.95
|
14.10
|
5,000
|
|
|
6/23/2025
|
-0.20 / -1.41%
|
13.70
|
14.00
|
13.70
|
13.95
|
14.00
|
13.95
|
209,700
|
|
|
6/20/2025
|
-0.10 / -0.70%
|
14.10
|
14.15
|
13.75
|
14.15
|
13.91
|
14.15
|
29,600
|
|
|
6/19/2025
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.00
|
14.25
|
14.03
|
14.25
|
16,000
|
|
|
6/18/2025
|
-0.10 / -0.69%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.05
|
14.30
|
307,600
|
|
|
6/17/2025
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.11
|
14.40
|
65,600
|
|
|
6/16/2025
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.00
|
14.40
|
14.15
|
14.40
|
15,700
|
|
|
6/13/2025
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.11
|
14.40
|
10,600
|
|
|
6/12/2025
|
+0.20 / +1.41%
|
14.20
|
14.50
|
13.95
|
14.40
|
14.21
|
14.40
|
1,045,300
|
|
|
6/11/2025
|
0.00 / 0.00%
|
13.95
|
14.20
|
13.95
|
14.20
|
14.17
|
14.20
|
1,017,230
|
|
|
6/10/2025
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.00
|
14.20
|
14.01
|
14.20
|
120,800
|
|
|
6/9/2025
|
-0.05 / -0.35%
|
14.00
|
14.25
|
14.00
|
14.20
|
14.01
|
14.20
|
10,400
|
|
|
6/6/2025
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.00
|
14.25
|
14.14
|
14.25
|
11,700
|
|
|
6/5/2025
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.00
|
14.25
|
14.15
|
14.25
|
18,500
|
|
|
6/4/2025
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.00
|
14.25
|
14.16
|
14.25
|
13,700
|
|
|
6/3/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.30
|
14.01
|
14.30
|
41,100
|
|
|
6/2/2025
|
+0.10 / +0.70%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.16
|
14.30
|
27,400
|
|
|
5/30/2025
|
+0.10 / +0.71%
|
14.10
|
14.50
|
13.95
|
14.20
|
14.16
|
14.20
|
13,700
|
|
|
5/29/2025
|
+0.10 / +0.71%
|
13.95
|
14.10
|
13.90
|
14.10
|
14.00
|
14.10
|
17,700
|
|
|
5/28/2025
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.94
|
14.00
|
3,800
|
|
|
5/27/2025
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.90
|
13.95
|
13.93
|
13.95
|
7,400
|
|
|
5/26/2025
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.80
|
13.95
|
13.89
|
13.95
|
700
|
|
|