|
Closing price on 11/16/2017
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
21.80 |
| Volume |
5,530 |
| Split-adjusted Price |
5.42 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-0.20 / -0.88%
|
22.80
|
22.80
|
21.80
|
22.60
|
22.24
|
5.42
|
5,530
|
|
|
11/15/2017
|
-0.30 / -1.30%
|
23.10
|
23.10
|
21.70
|
22.80
|
22.01
|
5.47
|
2,090
|
|
|
11/14/2017
|
-0.60 / -2.53%
|
23.50
|
23.50
|
22.05
|
23.10
|
22.09
|
5.54
|
3,260
|
|
|
11/13/2017
|
+0.40 / +1.72%
|
23.30
|
23.90
|
23.00
|
23.70
|
23.48
|
5.68
|
230
|
|
|
11/10/2017
|
-0.60 / -2.51%
|
22.35
|
23.50
|
22.35
|
23.30
|
22.88
|
5.59
|
230
|
|
|
11/9/2017
|
+0.40 / +1.70%
|
21.90
|
23.90
|
21.90
|
23.90
|
22.01
|
5.73
|
14,040
|
|
|
11/8/2017
|
-0.35 / -1.47%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.64
|
20
|
|
|
11/7/2017
|
-0.15 / -0.63%
|
22.45
|
23.85
|
22.45
|
23.85
|
23.85
|
5.72
|
20
|
|
|
11/6/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.76
|
10
|
|
|
11/3/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.76
|
0
|
|
|
11/2/2017
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.91
|
5.76
|
460
|
|
|
11/1/2017
|
+0.30 / +1.28%
|
23.40
|
23.70
|
23.30
|
23.70
|
23.40
|
5.68
|
3,290
|
|
|
10/31/2017
|
+0.90 / +4.00%
|
23.70
|
23.70
|
22.60
|
23.40
|
23.43
|
5.61
|
6,230
|
|
|
10/30/2017
|
-1.20 / -5.06%
|
23.70
|
23.70
|
22.50
|
22.50
|
23.10
|
5.40
|
1,250
|
|
|
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
|
|
|