|
Closing price on 11/10/2020
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
18.90 |
| Volume |
11,650 |
| Split-adjusted Price |
5.52 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
-0.30 / -1.54%
|
19.20
|
19.40
|
18.90
|
19.20
|
19.04
|
5.52
|
11,650
|
|
|
11/9/2020
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.00
|
19.50
|
19.29
|
5.60
|
19,280
|
|
|
11/6/2020
|
+0.05 / +0.26%
|
19.60
|
19.95
|
19.20
|
19.50
|
19.66
|
5.60
|
16,940
|
|
|
11/5/2020
|
+0.55 / +2.91%
|
18.90
|
19.50
|
18.65
|
19.45
|
19.14
|
5.59
|
32,260
|
|
|
11/4/2020
|
-0.05 / -0.26%
|
19.20
|
19.20
|
18.20
|
18.90
|
18.30
|
5.43
|
2,030
|
|
|
11/3/2020
|
+0.25 / +1.34%
|
19.30
|
19.30
|
18.50
|
18.95
|
18.52
|
5.44
|
10,740
|
|
|
11/2/2020
|
-0.50 / -2.60%
|
19.95
|
19.95
|
18.70
|
18.70
|
18.87
|
5.37
|
3,100
|
|
|
10/30/2020
|
-0.05 / -0.26%
|
18.20
|
19.25
|
18.20
|
19.20
|
18.26
|
5.52
|
2,720
|
|
|
10/29/2020
|
+0.75 / +4.05%
|
19.25
|
19.25
|
18.10
|
19.25
|
19.08
|
5.53
|
9,750
|
|
|
10/28/2020
|
-0.10 / -0.54%
|
18.60
|
18.90
|
18.50
|
18.50
|
18.50
|
5.32
|
780
|
|
|
10/27/2020
|
0.00 / 0.00%
|
18.60
|
19.25
|
18.60
|
18.60
|
18.60
|
5.34
|
1,470
|
|
|
10/26/2020
|
-0.60 / -3.13%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.61
|
5.34
|
42,440
|
|
|
10/23/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.20
|
5.52
|
490
|
|
|
10/22/2020
|
+0.05 / +0.26%
|
19.30
|
19.30
|
18.60
|
19.20
|
19.20
|
5.52
|
120
|
|
|
10/21/2020
|
-0.10 / -0.52%
|
19.25
|
19.25
|
19.00
|
19.15
|
19.14
|
5.50
|
3,030
|
|
|
10/20/2020
|
-0.55 / -2.78%
|
19.80
|
19.80
|
18.90
|
19.25
|
18.95
|
5.53
|
8,390
|
|
|
10/19/2020
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.69
|
0
|
|
|
10/16/2020
|
-0.10 / -0.52%
|
19.25
|
19.25
|
18.10
|
19.00
|
18.64
|
5.46
|
1,770
|
|
|
10/15/2020
|
-0.25 / -1.29%
|
19.00
|
19.30
|
18.00
|
19.10
|
18.21
|
5.49
|
5,490
|
|
|
10/14/2020
|
-0.05 / -0.26%
|
19.40
|
19.40
|
18.20
|
19.35
|
18.81
|
5.56
|
4,040
|
|
|
10/13/2020
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.10
|
19.40
|
19.26
|
5.57
|
4,620
|
|
|
10/12/2020
|
-0.10 / -0.51%
|
19.55
|
19.70
|
19.50
|
19.60
|
19.55
|
5.63
|
7,570
|
|
|
10/9/2020
|
+0.10 / +0.51%
|
19.55
|
19.70
|
19.50
|
19.70
|
19.70
|
5.66
|
2,790
|
|
|
10/8/2020
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.54
|
5.63
|
5,630
|
|
|
10/7/2020
|
+0.65 / +3.38%
|
19.25
|
20.00
|
19.25
|
19.90
|
19.53
|
5.72
|
26,110
|
|
|
10/6/2020
|
+0.05 / +0.26%
|
19.30
|
19.30
|
18.90
|
19.25
|
19.25
|
5.53
|
3,070
|
|
|
10/5/2020
|
-0.05 / -0.26%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
5.52
|
3,480
|
|
|
10/2/2020
|
-0.05 / -0.26%
|
18.90
|
19.30
|
18.90
|
19.25
|
18.92
|
5.53
|
3,330
|
|
|
10/1/2020
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.28
|
5.55
|
9,960
|
|
|
9/30/2020
|
+0.20 / +1.06%
|
19.10
|
19.10
|
18.40
|
19.10
|
18.92
|
5.49
|
7,400
|
|
|