|
Closing price on 10/20/2026
|
|
| Open |
3.77 |
| High |
3.82 |
| Low |
3.72 |
| Volume |
80,800 |
| Split-adjusted Price |
3.78 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2026
|
+0.01 / +0.27%
|
3.77
|
3.82
|
3.72
|
3.78
|
3.75
|
3.78
|
80,800
|
|
|
10/19/2026
|
-0.17 / -4.31%
|
3.94
|
4.05
|
3.67
|
3.77
|
3.84
|
3.77
|
177,600
|
|
|
10/16/2026
|
0.00 / 0.00%
|
3.99
|
4.08
|
3.85
|
3.94
|
3.94
|
3.94
|
149,500
|
|
|
10/15/2026
|
+0.24 / +6.49%
|
3.72
|
3.95
|
3.71
|
3.94
|
3.90
|
3.94
|
512,500
|
|
|
10/14/2026
|
+0.10 / +2.78%
|
3.61
|
3.72
|
3.61
|
3.70
|
3.68
|
3.70
|
232,800
|
|
|
10/13/2026
|
-0.12 / -3.23%
|
3.72
|
3.77
|
3.60
|
3.60
|
3.65
|
3.60
|
207,800
|
|
|
10/12/2026
|
+0.04 / +1.09%
|
3.68
|
3.78
|
3.50
|
3.72
|
3.69
|
3.72
|
190,400
|
|
|
10/9/2026
|
+0.03 / +0.82%
|
3.56
|
3.68
|
3.50
|
3.68
|
3.57
|
3.68
|
113,600
|
|
|
10/8/2026
|
-0.03 / -0.82%
|
3.68
|
3.72
|
3.59
|
3.65
|
3.64
|
3.65
|
143,700
|
|
|
10/7/2026
|
+0.03 / +0.82%
|
3.65
|
3.76
|
3.54
|
3.68
|
3.61
|
3.68
|
97,700
|
|
|
10/6/2026
|
-0.24 / -6.17%
|
3.89
|
3.90
|
3.62
|
3.65
|
3.69
|
3.65
|
382,300
|
|
|
10/5/2026
|
-0.20 / -4.89%
|
4.09
|
4.09
|
3.85
|
3.89
|
3.93
|
3.89
|
287,900
|
|
|
10/2/2026
|
-0.10 / -2.39%
|
4.20
|
4.22
|
4.05
|
4.09
|
4.10
|
4.09
|
192,500
|
|
|
10/1/2026
|
-0.04 / -0.95%
|
4.23
|
4.25
|
4.19
|
4.19
|
4.21
|
4.19
|
148,200
|
|
|
9/30/2026
|
-0.03 / -0.70%
|
4.26
|
4.28
|
4.23
|
4.23
|
4.25
|
4.23
|
129,700
|
|
|
9/29/2026
|
-0.02 / -0.47%
|
4.21
|
4.28
|
4.21
|
4.26
|
4.24
|
4.26
|
102,500
|
|
|
9/28/2026
|
0.00 / 0.00%
|
4.32
|
4.32
|
4.25
|
4.28
|
4.27
|
4.28
|
169,300
|
|
|
9/25/2026
|
+0.01 / +0.23%
|
4.33
|
4.33
|
4.26
|
4.28
|
4.28
|
4.28
|
140,300
|
|
|
9/24/2026
|
-0.05 / -1.16%
|
4.31
|
4.32
|
4.27
|
4.27
|
4.29
|
4.27
|
313,000
|
|
|
9/23/2026
|
-0.01 / -0.23%
|
4.33
|
4.37
|
4.30
|
4.32
|
4.32
|
4.32
|
98,100
|
|
|
9/22/2026
|
-0.01 / -0.23%
|
4.30
|
4.37
|
4.30
|
4.33
|
4.32
|
4.33
|
151,700
|
|
|
9/21/2026
|
-0.08 / -1.81%
|
4.41
|
4.41
|
4.32
|
4.34
|
4.35
|
4.34
|
131,300
|
|
|
9/18/2026
|
0.00 / 0.00%
|
4.47
|
4.52
|
4.31
|
4.42
|
4.39
|
4.42
|
227,200
|
|
|
9/17/2026
|
+0.08 / +1.84%
|
4.30
|
4.58
|
4.29
|
4.42
|
4.40
|
4.42
|
214,600
|
|
|
9/16/2026
|
+0.04 / +0.93%
|
4.29
|
4.35
|
4.27
|
4.34
|
4.30
|
4.34
|
165,100
|
|
|
9/15/2026
|
+0.01 / +0.23%
|
4.34
|
4.37
|
4.28
|
4.30
|
4.31
|
4.30
|
146,200
|
|
|
9/14/2026
|
-0.03 / -0.69%
|
4.37
|
4.38
|
4.28
|
4.29
|
4.32
|
4.29
|
193,400
|
|
|
9/11/2026
|
-0.11 / -2.48%
|
4.43
|
4.45
|
4.29
|
4.32
|
4.35
|
4.32
|
311,000
|
|
|
9/10/2026
|
-0.06 / -1.34%
|
4.49
|
4.57
|
4.41
|
4.43
|
4.44
|
4.43
|
92,100
|
|
|
9/9/2026
|
-0.02 / -0.44%
|
4.41
|
4.54
|
4.37
|
4.49
|
4.42
|
4.49
|
354,300
|
|
|