|
Closing price on 10/28/2022
|
|
| Open |
14.90 |
| High |
15.35 |
| Low |
14.55 |
| Volume |
52,700 |
| Split-adjusted Price |
15.00 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.25 / +1.69%
|
14.90
|
15.35
|
14.55
|
15.00
|
15.00
|
15.00
|
52,700
|
|
|
10/27/2022
|
+0.20 / +1.37%
|
14.55
|
14.75
|
14.10
|
14.75
|
14.59
|
14.75
|
98,800
|
|
|
10/26/2022
|
-1.05 / -6.73%
|
15.40
|
15.40
|
14.55
|
14.55
|
14.63
|
14.55
|
118,700
|
|
|
10/25/2022
|
-0.20 / -1.27%
|
15.70
|
15.70
|
14.70
|
15.60
|
14.88
|
15.60
|
294,300
|
|
|
10/24/2022
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.83
|
15.80
|
57,500
|
|
|
10/21/2022
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.10
|
16.00
|
15.45
|
16.00
|
294,700
|
|
|
10/20/2022
|
-0.05 / -0.31%
|
16.25
|
16.25
|
15.55
|
16.20
|
16.07
|
16.20
|
306,900
|
|
|
10/19/2022
|
0.00 / 0.00%
|
16.25
|
16.45
|
16.10
|
16.25
|
16.27
|
16.25
|
36,600
|
|
|
10/18/2022
|
+0.20 / +1.25%
|
16.30
|
16.30
|
16.05
|
16.25
|
16.26
|
16.25
|
116,000
|
|
|
10/17/2022
|
+0.05 / +0.31%
|
15.95
|
16.65
|
14.90
|
16.05
|
16.40
|
16.05
|
343,100
|
|
|
10/14/2022
|
+0.25 / +1.59%
|
15.75
|
16.15
|
15.45
|
16.00
|
15.89
|
16.00
|
79,200
|
|
|
10/13/2022
|
+0.15 / +0.96%
|
15.55
|
15.75
|
14.95
|
15.75
|
15.54
|
15.75
|
54,500
|
|
|
10/12/2022
|
+0.70 / +4.70%
|
14.90
|
15.70
|
14.80
|
15.60
|
15.31
|
15.60
|
132,800
|
|
|
10/11/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.77
|
14.90
|
102,500
|
|
|
10/10/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.05
|
14.90
|
14.55
|
14.90
|
779,500
|
|
|
10/7/2022
|
-0.60 / -3.85%
|
15.45
|
16.00
|
14.75
|
15.00
|
15.32
|
15.00
|
231,900
|
|
|
10/6/2022
|
-0.65 / -4.00%
|
16.40
|
16.40
|
15.15
|
15.60
|
15.57
|
15.60
|
550,800
|
|
|
10/5/2022
|
+0.45 / +2.85%
|
16.25
|
16.40
|
15.50
|
16.25
|
16.03
|
16.25
|
387,600
|
|
|
10/4/2022
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.88
|
15.80
|
2,161,600
|
|
|
10/3/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.20
|
15.94
|
16.20
|
29,800
|
|
|
9/30/2022
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.60
|
16.20
|
15.86
|
16.20
|
90,100
|
|
|
9/29/2022
|
+0.15 / +0.94%
|
16.20
|
16.20
|
15.80
|
16.15
|
16.13
|
16.15
|
36,100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.55
|
16.00
|
15.88
|
16.00
|
37,800
|
|
|
9/27/2022
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.83
|
16.00
|
63,900
|
|
|
9/26/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.00
|
15.90
|
15.51
|
15.90
|
72,300
|
|
|
9/23/2022
|
+0.30 / +1.91%
|
16.00
|
16.20
|
15.50
|
16.00
|
15.95
|
16.00
|
41,200
|
|
|
9/22/2022
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.32
|
15.70
|
18,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.39
|
15.51
|
25,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.18
|
15.51
|
31,000
|
|
|
9/19/2022
|
-0.90 / -5.23%
|
17.00
|
17.15
|
16.30
|
16.30
|
16.67
|
15.51
|
83,900
|
|
|