|
Closing price on 10/8/2026
|
|
| Open |
3.68 |
| High |
3.72 |
| Low |
3.59 |
| Volume |
143,700 |
| Split-adjusted Price |
3.65 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2026
|
+0.06 / +1.35%
|
4.45
|
4.59
|
4.40
|
4.51
|
4.48
|
4.51
|
194,400
|
|
|
9/7/2026
|
-0.20 / -4.30%
|
4.65
|
4.65
|
4.44
|
4.45
|
4.50
|
4.45
|
795,600
|
|
|
9/4/2026
|
-0.03 / -0.64%
|
4.68
|
4.68
|
4.63
|
4.65
|
4.65
|
4.65
|
237,800
|
|
|
9/3/2026
|
-0.07 / -1.47%
|
4.75
|
4.77
|
4.65
|
4.68
|
4.69
|
4.68
|
255,800
|
|
|
8/28/2026
|
+0.03 / +0.64%
|
4.79
|
4.80
|
4.71
|
4.75
|
4.75
|
4.75
|
596,300
|
|
|
8/27/2026
|
+0.04 / +0.85%
|
4.65
|
4.78
|
4.65
|
4.72
|
4.69
|
4.72
|
295,500
|
|
|
8/26/2026
|
-0.02 / -0.43%
|
4.77
|
4.84
|
4.67
|
4.68
|
4.74
|
4.68
|
413,100
|
|
|
8/25/2026
|
-0.10 / -2.08%
|
4.86
|
4.86
|
4.67
|
4.70
|
4.76
|
4.70
|
324,600
|
|
|