|
Closing price on 10/12/2020
|
|
| Open |
19.55 |
| High |
19.70 |
| Low |
19.50 |
| Volume |
7,570 |
| Split-adjusted Price |
5.63 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2020
|
-0.10 / -0.51%
|
19.55
|
19.70
|
19.50
|
19.60
|
19.55
|
5.63
|
7,570
|
|
|
10/9/2020
|
+0.10 / +0.51%
|
19.55
|
19.70
|
19.50
|
19.70
|
19.70
|
5.66
|
2,790
|
|
|
10/8/2020
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.54
|
5.63
|
5,630
|
|
|
10/7/2020
|
+0.65 / +3.38%
|
19.25
|
20.00
|
19.25
|
19.90
|
19.53
|
5.72
|
26,110
|
|
|
10/6/2020
|
+0.05 / +0.26%
|
19.30
|
19.30
|
18.90
|
19.25
|
19.25
|
5.53
|
3,070
|
|
|
10/5/2020
|
-0.05 / -0.26%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
5.52
|
3,480
|
|
|
10/2/2020
|
-0.05 / -0.26%
|
18.90
|
19.30
|
18.90
|
19.25
|
18.92
|
5.53
|
3,330
|
|
|
10/1/2020
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.28
|
5.55
|
9,960
|
|
|
9/30/2020
|
+0.20 / +1.06%
|
19.10
|
19.10
|
18.40
|
19.10
|
18.92
|
5.49
|
7,400
|
|
|
9/29/2020
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.80
|
18.90
|
18.94
|
5.43
|
5,600
|
|
|
9/28/2020
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.60
|
19.10
|
18.79
|
5.49
|
5,960
|
|
|
9/25/2020
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.10
|
19.30
|
19.14
|
5.55
|
4,440
|
|
|
9/24/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.26
|
5.55
|
7,580
|
|
|
9/23/2020
|
+0.05 / +0.26%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.18
|
5.55
|
3,650
|
|
|
9/22/2020
|
+0.05 / +0.26%
|
18.50
|
19.35
|
18.50
|
19.25
|
18.95
|
5.53
|
4,750
|
|
|
9/21/2020
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.20
|
19.20
|
19.39
|
5.52
|
1,960
|
|
|
9/18/2020
|
-0.25 / -1.29%
|
19.30
|
19.45
|
19.20
|
19.20
|
19.21
|
5.52
|
1,510
|
|
|
9/17/2020
|
+0.15 / +0.78%
|
19.30
|
19.50
|
19.00
|
19.45
|
19.10
|
5.59
|
9,580
|
|
|
9/16/2020
|
-0.05 / -0.26%
|
19.40
|
19.40
|
19.00
|
19.30
|
19.12
|
5.55
|
2,040
|
|
|
9/15/2020
|
-0.05 / -0.26%
|
19.35
|
19.45
|
19.00
|
19.35
|
19.11
|
5.56
|
19,780
|
|
|
9/14/2020
|
+0.05 / +0.26%
|
19.25
|
19.40
|
18.90
|
19.40
|
18.97
|
5.57
|
12,230
|
|
|
9/11/2020
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.25
|
19.35
|
19.31
|
5.56
|
8,390
|
|
|
9/10/2020
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.27
|
5.60
|
4,930
|
|
|
9/9/2020
|
-0.35 / -1.77%
|
19.70
|
19.70
|
18.80
|
19.40
|
19.18
|
5.57
|
13,870
|
|
|
9/8/2020
|
-0.05 / -0.25%
|
19.40
|
19.80
|
18.60
|
19.75
|
19.35
|
5.67
|
14,060
|
|
|
9/7/2020
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.50
|
19.80
|
19.92
|
5.69
|
14,260
|
|
|
9/4/2020
|
-1.00 / -4.76%
|
19.65
|
20.05
|
19.60
|
20.00
|
19.82
|
5.75
|
45,110
|
|
|
9/3/2020
|
+0.85 / +4.22%
|
21.55
|
21.55
|
20.80
|
21.00
|
21.34
|
6.03
|
108,990
|
|
|
9/1/2020
|
+1.30 / +6.90%
|
20.15
|
20.15
|
20.15
|
20.15
|
20.15
|
5.79
|
26,300
|
|
|
8/31/2020
|
+1.20 / +6.80%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
5.42
|
26,950
|
|
|