|
Closing price on 1/4/2023
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
7,700 |
| Split-adjusted Price |
11.60 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.10 / +0.87%
|
11.50
|
12.00
|
11.40
|
11.60
|
11.59
|
11.60
|
7,700
|
|
|
1/3/2023
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.37
|
11.50
|
37,100
|
|
|
12/30/2022
|
+0.20 / +1.82%
|
11.10
|
11.35
|
11.10
|
11.20
|
11.24
|
11.20
|
21,700
|
|
|
12/29/2022
|
-0.30 / -2.65%
|
11.35
|
11.35
|
11.00
|
11.00
|
11.08
|
11.00
|
14,300
|
|
|
12/28/2022
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.00
|
11.30
|
11.17
|
11.30
|
1,500
|
|
|
12/27/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.30
|
11.07
|
11.30
|
12,200
|
|
|
12/26/2022
|
-0.10 / -0.88%
|
10.80
|
11.40
|
10.75
|
11.30
|
11.13
|
11.30
|
15,300
|
|
|
12/23/2022
|
+0.10 / +0.88%
|
11.45
|
11.45
|
11.20
|
11.40
|
11.34
|
11.40
|
18,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.20
|
11.30
|
11.30
|
11.30
|
12,800
|
|
|
12/21/2022
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.05
|
11.30
|
11.20
|
11.30
|
22,800
|
|
|
12/20/2022
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.00
|
11.30
|
11.23
|
11.30
|
26,700
|
|
|
12/19/2022
|
+0.15 / +1.33%
|
11.35
|
11.45
|
11.25
|
11.40
|
11.35
|
11.40
|
58,700
|
|
|
12/16/2022
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.15
|
11.25
|
11.24
|
11.25
|
42,900
|
|
|
12/15/2022
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.05
|
11.25
|
11.17
|
11.25
|
15,900
|
|
|
12/14/2022
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.95
|
11.20
|
11.11
|
11.20
|
22,000
|
|
|
12/13/2022
|
-0.10 / -0.90%
|
11.25
|
11.25
|
10.80
|
11.00
|
11.01
|
11.00
|
6,500
|
|
|
12/12/2022
|
+0.15 / +1.37%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.03
|
11.10
|
33,900
|
|
|
12/9/2022
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.55
|
10.95
|
10.84
|
10.95
|
23,700
|
|
|
12/8/2022
|
+0.15 / +1.38%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.97
|
11.00
|
31,400
|
|
|
12/7/2022
|
0.00 / 0.00%
|
10.55
|
10.85
|
10.30
|
10.85
|
10.50
|
10.85
|
59,000
|
|
|
12/6/2022
|
-0.35 / -3.13%
|
11.20
|
11.20
|
10.55
|
10.85
|
10.88
|
10.85
|
97,600
|
|
|
12/5/2022
|
-0.80 / -6.67%
|
12.25
|
12.25
|
11.20
|
11.20
|
11.62
|
11.20
|
116,100
|
|
|
12/2/2022
|
+0.35 / +3.00%
|
11.75
|
12.00
|
11.55
|
12.00
|
11.78
|
12.00
|
55,500
|
|
|
12/1/2022
|
+0.65 / +5.91%
|
11.10
|
11.75
|
11.10
|
11.65
|
11.60
|
11.65
|
217,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.00
|
11.00
|
11.00
|
60,300
|
|
|
11/29/2022
|
+0.30 / +2.80%
|
11.15
|
11.15
|
10.70
|
11.00
|
11.00
|
11.00
|
53,400
|
|
|
11/28/2022
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.35
|
10.70
|
10.60
|
10.70
|
83,200
|
|
|
11/25/2022
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.55
|
10.40
|
44,200
|
|
|
11/24/2022
|
-0.25 / -2.33%
|
10.20
|
10.75
|
10.15
|
10.50
|
10.39
|
10.50
|
29,600
|
|
|
11/23/2022
|
-0.10 / -0.92%
|
10.85
|
10.95
|
10.20
|
10.75
|
10.70
|
10.75
|
133,900
|
|
|