|
Closing price on 1/18/2021
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
28,100 |
| Split-adjusted Price |
6.97 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.80
|
16.15
|
15.93
|
6.97
|
28,100
|
|
|
1/15/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.75
|
15.85
|
15.83
|
6.84
|
72,800
|
|
|
1/14/2021
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.92
|
6.91
|
27,300
|
|
|
1/13/2021
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.80
|
16.10
|
15.89
|
6.95
|
84,700
|
|
|
1/12/2021
|
-0.10 / -0.61%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.30
|
7.08
|
30,700
|
|
|
1/11/2021
|
-0.15 / -0.90%
|
17.20
|
17.20
|
16.00
|
16.50
|
16.50
|
7.12
|
79,400
|
|
|
1/8/2021
|
-0.10 / -0.60%
|
16.75
|
17.00
|
16.60
|
16.65
|
16.74
|
7.19
|
32,500
|
|
|
1/7/2021
|
-0.45 / -2.62%
|
16.50
|
17.20
|
16.50
|
16.75
|
16.65
|
7.23
|
66,800
|
|
|
1/6/2021
|
+0.30 / +1.78%
|
17.85
|
17.85
|
17.00
|
17.20
|
17.28
|
7.43
|
81,800
|
|
|
1/5/2021
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.90
|
7.30
|
158,600
|
|
|
1/4/2021
|
+1.00 / +6.76%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.62
|
6.82
|
85,400
|
|
|
12/31/2020
|
+0.60 / +4.23%
|
14.25
|
14.90
|
14.10
|
14.80
|
14.38
|
6.39
|
65,610
|
|
|
12/30/2020
|
+0.10 / +0.71%
|
14.20
|
14.25
|
14.15
|
14.20
|
14.19
|
6.13
|
22,480
|
|
|
12/29/2020
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.05
|
14.10
|
14.18
|
6.09
|
8,240
|
|
|
12/28/2020
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
6.13
|
61,390
|
|
|
12/25/2020
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.13
|
6.13
|
19,010
|
|
|
12/24/2020
|
-0.15 / -1.06%
|
14.35
|
14.35
|
13.90
|
14.00
|
14.04
|
6.04
|
20,670
|
|
|
12/23/2020
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.15
|
14.15
|
14.22
|
6.11
|
32,970
|
|
|
12/22/2020
|
+0.20 / +1.43%
|
13.95
|
14.40
|
13.85
|
14.15
|
14.11
|
6.11
|
33,480
|
|
|
12/21/2020
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.90
|
13.95
|
13.99
|
6.02
|
48,010
|
|
|
12/18/2020
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.00
|
6.04
|
30,230
|
|
|
12/17/2020
|
-0.40 / -2.80%
|
14.00
|
14.25
|
13.90
|
13.90
|
14.06
|
6.00
|
28,420
|
|
|
12/16/2020
|
-0.05 / -0.35%
|
14.35
|
14.50
|
14.20
|
14.30
|
14.31
|
6.17
|
29,080
|
|
|
12/15/2020
|
+0.45 / +3.24%
|
14.10
|
14.50
|
14.10
|
14.35
|
14.20
|
6.20
|
113,700
|
|
|
12/14/2020
|
+0.90 / +6.92%
|
13.80
|
13.90
|
13.30
|
13.90
|
13.83
|
6.00
|
109,400
|
|
|
12/11/2020
|
-0.50 / -3.70%
|
13.50
|
13.85
|
13.00
|
13.00
|
13.20
|
5.61
|
116,540
|
|
|
12/10/2020
|
-0.45 / -3.23%
|
13.95
|
13.95
|
13.50
|
13.50
|
13.65
|
5.83
|
32,300
|
|
|
12/9/2020
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.90
|
13.95
|
13.95
|
6.02
|
21,920
|
|
|
12/8/2020
|
+0.20 / +1.44%
|
13.95
|
14.10
|
13.90
|
14.10
|
14.00
|
6.09
|
306,210
|
|
|
12/7/2020
|
-0.35 / -2.46%
|
14.20
|
14.25
|
13.90
|
13.90
|
13.95
|
6.00
|
116,030
|
|
|