|
Closing price on 10/27/2017
|
|
| Open |
23.75 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
860 |
| Split-adjusted Price |
5.68 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
-0.10 / -0.42%
|
23.75
|
23.80
|
23.00
|
23.70
|
23.26
|
5.68
|
860
|
|
|
10/26/2017
|
+0.30 / +1.28%
|
23.90
|
23.90
|
23.00
|
23.80
|
23.43
|
5.71
|
1,750
|
|
|
10/25/2017
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
5.64
|
720
|
|
|
10/24/2017
|
-1.10 / -4.56%
|
23.00
|
23.50
|
22.50
|
23.00
|
22.78
|
5.52
|
4,960
|
|
|
10/23/2017
|
-0.60 / -2.43%
|
23.30
|
24.50
|
23.00
|
24.10
|
23.00
|
5.78
|
2,130
|
|
|
10/20/2017
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.60
|
5.92
|
150
|
|
|
10/19/2017
|
-0.10 / -0.40%
|
25.40
|
25.40
|
23.30
|
24.70
|
23.38
|
5.92
|
5,560
|
|
|
10/18/2017
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.80
|
24.80
|
24.83
|
5.95
|
1,010
|
|
|
10/17/2017
|
-0.15 / -0.60%
|
23.50
|
24.80
|
23.50
|
24.80
|
24.15
|
5.95
|
520
|
|
|
10/16/2017
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
5.98
|
10
|
|
|
10/13/2017
|
-0.45 / -1.77%
|
25.00
|
25.00
|
24.95
|
24.95
|
24.98
|
5.98
|
50
|
|
|
10/12/2017
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
6.09
|
0
|
|
|
10/11/2017
|
+1.10 / +4.53%
|
25.00
|
25.40
|
24.30
|
25.40
|
25.00
|
6.09
|
1,080
|
|
|
10/10/2017
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.83
|
30
|
|
|
10/9/2017
|
+0.20 / +0.83%
|
24.50
|
24.50
|
24.20
|
24.40
|
24.21
|
5.85
|
620
|
|
|
10/6/2017
|
+0.30 / +1.26%
|
24.80
|
24.80
|
24.20
|
24.20
|
24.50
|
5.80
|
1,530
|
|
|
10/5/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.50
|
23.90
|
23.81
|
5.73
|
1,050
|
|
|
10/4/2017
|
+0.60 / +2.58%
|
24.00
|
24.00
|
23.35
|
23.90
|
23.81
|
5.73
|
60
|
|
|
10/3/2017
|
-0.90 / -3.72%
|
23.40
|
24.00
|
23.30
|
23.30
|
23.55
|
5.59
|
3,270
|
|
|
10/2/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.50
|
24.20
|
24.03
|
5.80
|
480
|
|
|
9/29/2017
|
-0.30 / -1.22%
|
24.30
|
24.30
|
23.50
|
24.20
|
24.08
|
5.80
|
100
|
|
|
9/28/2017
|
-0.20 / -0.81%
|
23.90
|
24.50
|
23.70
|
24.50
|
24.15
|
5.88
|
180
|
|
|
9/27/2017
|
+0.20 / +0.82%
|
24.65
|
24.70
|
24.00
|
24.70
|
24.51
|
5.92
|
520
|
|
|
9/26/2017
|
-0.10 / -0.41%
|
23.60
|
24.90
|
23.60
|
24.50
|
23.81
|
5.88
|
630
|
|
|
9/25/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.75
|
5.90
|
1,010
|
|
|
9/22/2017
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.00
|
24.60
|
24.50
|
5.90
|
680
|
|
|
9/21/2017
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.70
|
5.92
|
20
|
|
|
9/20/2017
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.00
|
24.50
|
24.53
|
5.88
|
2,170
|
|
|
9/19/2017
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.95
|
10
|
|
|
9/18/2017
|
+0.25 / +1.01%
|
25.00
|
25.00
|
24.00
|
24.90
|
24.73
|
5.97
|
140
|
|
|