|
Closing price on 1/4/2024
|
|
| Open |
12.30 |
| High |
12.35 |
| Low |
12.25 |
| Volume |
12,100 |
| Split-adjusted Price |
12.35 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.25
|
12.35
|
12.26
|
12.35
|
12,100
|
|
|
1/3/2024
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.24
|
12.30
|
7,200
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.10
|
12.35
|
12.10
|
12.35
|
12.25
|
12.35
|
14,800
|
|
|
12/29/2023
|
-0.05 / -0.40%
|
12.30
|
12.40
|
12.30
|
12.35
|
12.32
|
12.35
|
19,600
|
|
|
12/28/2023
|
+0.10 / +0.81%
|
12.25
|
12.40
|
12.20
|
12.40
|
12.34
|
12.40
|
6,800
|
|
|
12/27/2023
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.33
|
12.30
|
9,000
|
|
|
12/26/2023
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.20
|
12.40
|
12.29
|
12.40
|
5,400
|
|
|
12/25/2023
|
+0.05 / +0.40%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.37
|
12.40
|
7,800
|
|
|
12/22/2023
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.25
|
12.35
|
12.32
|
12.35
|
27,200
|
|
|
12/21/2023
|
+0.05 / +0.41%
|
12.25
|
12.45
|
12.20
|
12.30
|
12.26
|
12.30
|
35,700
|
|
|
12/20/2023
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.20
|
12.25
|
12.24
|
12.25
|
67,500
|
|
|
12/19/2023
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.00
|
12.25
|
12.18
|
12.25
|
10,300
|
|
|
12/18/2023
|
-0.05 / -0.40%
|
12.00
|
12.35
|
11.95
|
12.30
|
12.22
|
12.30
|
36,400
|
|
|
12/15/2023
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.25
|
12.35
|
12.33
|
12.35
|
13,000
|
|
|
12/14/2023
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.15
|
12.35
|
12.24
|
12.35
|
39,600
|
|
|
12/13/2023
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.20
|
12.45
|
12.33
|
12.45
|
22,600
|
|
|
12/12/2023
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.35
|
12.45
|
12.46
|
12.45
|
10,000
|
|
|
12/11/2023
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.30
|
12.45
|
12.44
|
12.45
|
39,100
|
|
|
12/8/2023
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.45
|
12.50
|
12.49
|
12.50
|
20,800
|
|
|
12/7/2023
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.45
|
12.50
|
71,500
|
|
|
12/6/2023
|
+0.40 / +3.29%
|
12.20
|
12.60
|
12.20
|
12.55
|
12.50
|
12.55
|
114,700
|
|
|
12/5/2023
|
+0.25 / +2.10%
|
11.95
|
12.15
|
11.95
|
12.15
|
12.04
|
12.15
|
115,800
|
|
|
12/4/2023
|
+0.55 / +4.85%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.67
|
11.90
|
137,000
|
|
|
12/1/2023
|
+0.25 / +2.25%
|
11.20
|
11.40
|
10.55
|
11.35
|
11.16
|
11.35
|
71,800
|
|
|
11/30/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.05
|
11.10
|
13,800
|
|
|
11/29/2023
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
11.00
|
11,500
|
|
|
11/28/2023
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.03
|
11.10
|
10,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.95
|
11.20
|
11.04
|
11.20
|
50,500
|
|
|
11/24/2023
|
-0.05 / -0.44%
|
11.00
|
11.25
|
10.90
|
11.20
|
11.01
|
11.20
|
20,200
|
|
|
11/23/2023
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.00
|
11.25
|
11.11
|
11.25
|
18,100
|
|
|