|
Closing price on 10/19/2021
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
45,600 |
| Split-adjusted Price |
8.20 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
+0.10 / +0.55%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.14
|
8.20
|
45,600
|
|
|
10/18/2021
|
+0.10 / +0.55%
|
18.35
|
18.35
|
18.25
|
18.30
|
18.28
|
8.16
|
67,600
|
|
|
10/15/2021
|
+0.10 / +0.55%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.13
|
8.12
|
95,100
|
|
|
10/14/2021
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.11
|
8.07
|
50,900
|
|
|
10/13/2021
|
+0.60 / +3.41%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.91
|
8.12
|
149,200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.44
|
7.85
|
50,800
|
|
|
10/11/2021
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.48
|
7.85
|
83,400
|
|
|
10/8/2021
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.50
|
17.65
|
17.66
|
7.87
|
93,700
|
|
|
10/7/2021
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.30
|
17.65
|
17.60
|
7.87
|
65,900
|
|
|
10/6/2021
|
+0.10 / +0.57%
|
17.55
|
17.65
|
17.10
|
17.65
|
17.44
|
7.87
|
99,800
|
|
|
10/5/2021
|
+0.25 / +1.45%
|
17.80
|
17.80
|
17.10
|
17.55
|
17.42
|
7.83
|
99,100
|
|
|
10/4/2021
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.00
|
17.30
|
17.16
|
7.71
|
115,000
|
|
|
10/1/2021
|
+0.75 / +4.52%
|
16.60
|
17.45
|
16.55
|
17.35
|
17.12
|
7.74
|
168,100
|
|
|
9/30/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.63
|
7.40
|
30,600
|
|
|
9/29/2021
|
+0.35 / +2.15%
|
16.20
|
17.00
|
16.00
|
16.60
|
16.59
|
7.40
|
54,000
|
|
|
9/28/2021
|
+0.35 / +2.20%
|
15.90
|
16.35
|
15.60
|
16.25
|
16.01
|
7.25
|
35,800
|
|
|
9/27/2021
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.70
|
15.90
|
15.93
|
7.09
|
81,100
|
|
|
9/24/2021
|
-0.40 / -2.37%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.51
|
7.36
|
62,600
|
|
|
9/23/2021
|
-0.65 / -3.70%
|
17.60
|
17.60
|
16.90
|
16.90
|
17.34
|
7.54
|
151,000
|
|
|
9/22/2021
|
+0.65 / +3.85%
|
17.10
|
17.75
|
17.00
|
17.55
|
17.51
|
7.83
|
233,800
|
|
|
9/21/2021
|
+0.75 / +4.64%
|
16.15
|
16.90
|
16.15
|
16.90
|
16.49
|
7.54
|
157,600
|
|
|
9/20/2021
|
+0.45 / +2.87%
|
15.70
|
16.75
|
15.50
|
16.15
|
16.30
|
7.20
|
191,900
|
|
|
9/17/2021
|
+0.10 / +0.64%
|
15.60
|
15.75
|
15.50
|
15.70
|
15.64
|
7.00
|
35,300
|
|
|
9/16/2021
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.20
|
15.60
|
15.59
|
6.96
|
42,800
|
|
|
9/15/2021
|
+0.50 / +3.31%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.43
|
6.96
|
37,000
|
|
|
9/14/2021
|
-0.20 / -1.31%
|
15.15
|
15.35
|
15.05
|
15.10
|
15.22
|
6.73
|
62,400
|
|
|
9/13/2021
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.30
|
15.30
|
15.37
|
6.82
|
40,200
|
|
|
9/10/2021
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.25
|
15.30
|
15.31
|
6.82
|
30,300
|
|
|
9/9/2021
|
+0.15 / +0.99%
|
15.10
|
15.75
|
15.10
|
15.35
|
15.42
|
6.84
|
40,800
|
|
|
9/8/2021
|
-0.20 / -1.30%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.20
|
6.78
|
35,400
|
|
|