|
Closing price on 10/30/2023
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
10.90 |
| Volume |
18,200 |
| Split-adjusted Price |
11.45 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
0.00 / 0.00%
|
11.40
|
11.45
|
10.90
|
11.45
|
11.15
|
11.45
|
18,200
|
|
|
10/27/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.10
|
11.45
|
11.41
|
11.45
|
26,900
|
|
|
10/26/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
10.90
|
11.50
|
11.15
|
11.50
|
32,200
|
|
|
10/25/2023
|
+0.75 / +6.98%
|
10.75
|
11.50
|
10.75
|
11.50
|
11.32
|
11.50
|
46,000
|
|
|
10/24/2023
|
-0.75 / -6.52%
|
11.60
|
11.75
|
10.75
|
10.75
|
10.82
|
10.75
|
39,800
|
|
|
10/23/2023
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.52
|
11.50
|
3,200
|
|
|
10/20/2023
|
+0.05 / +0.43%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.41
|
11.60
|
7,600
|
|
|
10/19/2023
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.30
|
11.55
|
11.54
|
11.55
|
59,000
|
|
|
10/18/2023
|
-0.45 / -3.78%
|
11.60
|
11.60
|
11.45
|
11.45
|
11.55
|
11.45
|
11,900
|
|
|
10/17/2023
|
+0.25 / +2.15%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.87
|
11.90
|
2,200
|
|
|
10/16/2023
|
-0.25 / -2.10%
|
11.80
|
11.80
|
11.65
|
11.65
|
11.69
|
11.65
|
6,100
|
|
|
10/13/2023
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.90
|
11.81
|
11.90
|
2,600
|
|
|
10/12/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.90
|
11.82
|
11.90
|
11,200
|
|
|
10/11/2023
|
+0.10 / +0.85%
|
12.20
|
12.25
|
11.05
|
11.90
|
11.78
|
11.90
|
25,900
|
|
|
10/10/2023
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.02
|
11.80
|
37,400
|
|
|
10/9/2023
|
-0.30 / -2.44%
|
12.30
|
12.45
|
11.75
|
12.00
|
12.07
|
12.00
|
29,800
|
|
|
10/6/2023
|
+0.75 / +6.49%
|
11.55
|
12.35
|
11.40
|
12.30
|
12.13
|
12.30
|
91,700
|
|
|
10/5/2023
|
-0.30 / -2.53%
|
11.65
|
11.80
|
11.50
|
11.55
|
11.57
|
11.55
|
58,900
|
|
|
10/4/2023
|
-0.20 / -1.66%
|
12.00
|
12.00
|
11.55
|
11.85
|
11.83
|
11.85
|
25,900
|
|
|
10/3/2023
|
-0.15 / -1.23%
|
12.20
|
12.20
|
11.85
|
12.05
|
12.03
|
12.05
|
25,100
|
|
|
10/2/2023
|
+0.15 / +1.24%
|
12.05
|
12.65
|
12.00
|
12.20
|
12.15
|
12.20
|
21,800
|
|
|
9/29/2023
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.65
|
12.05
|
11.93
|
12.05
|
73,800
|
|
|
9/28/2023
|
-0.25 / -2.03%
|
12.30
|
12.30
|
12.00
|
12.05
|
12.07
|
12.05
|
15,000
|
|
|
9/27/2023
|
-0.40 / -3.15%
|
12.65
|
12.65
|
12.05
|
12.30
|
12.28
|
12.30
|
21,500
|
|
|
9/26/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.73
|
12.70
|
13,700
|
|
|
9/25/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.72
|
12.80
|
17,100
|
|
|
9/22/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.63
|
12.80
|
42,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.75
|
12.90
|
12.81
|
12.90
|
21,700
|
|
|
9/20/2023
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.75
|
12.90
|
12.75
|
12.90
|
25,084,900
|
|
|
9/19/2023
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.87
|
12.90
|
5,600
|
|
|