|
Closing price on 11/23/2016
|
|
| Open |
27.30 |
| High |
28.80 |
| Low |
27.30 |
| Volume |
18,780 |
| Split-adjusted Price |
6.45 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
+0.50 / +1.77%
|
27.30
|
28.80
|
27.30
|
28.80
|
28.38
|
6.45
|
18,780
|
|
|
11/22/2016
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.20
|
28.30
|
28.38
|
6.34
|
90
|
|
|
11/21/2016
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.50
|
28.20
|
28.00
|
6.32
|
190
|
|
|
11/18/2016
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
6.32
|
0
|
|
|
11/17/2016
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
6.32
|
0
|
|
|
11/16/2016
|
+0.40 / +1.44%
|
27.80
|
28.20
|
27.80
|
28.20
|
28.00
|
6.32
|
2,020
|
|
|
11/15/2016
|
-0.10 / -0.36%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.65
|
6.23
|
850
|
|
|
11/14/2016
|
+0.25 / +0.90%
|
27.90
|
27.90
|
27.30
|
27.90
|
27.46
|
6.25
|
3,460
|
|
|
11/11/2016
|
-0.15 / -0.54%
|
27.50
|
27.80
|
27.30
|
27.65
|
27.54
|
6.19
|
5,810
|
|
|
11/10/2016
|
-0.10 / -0.36%
|
28.80
|
28.80
|
27.50
|
27.80
|
27.70
|
6.23
|
37,330
|
|
|
11/9/2016
|
-0.10 / -0.36%
|
29.00
|
29.00
|
27.60
|
27.90
|
28.36
|
6.25
|
670
|
|
|
11/8/2016
|
+0.30 / +1.08%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
6.27
|
250
|
|
|
11/7/2016
|
-1.50 / -5.14%
|
29.40
|
29.40
|
27.70
|
27.70
|
27.92
|
6.21
|
3,080
|
|
|
11/4/2016
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.00
|
29.20
|
28.79
|
6.54
|
2,570
|
|
|
11/3/2016
|
-0.40 / -1.36%
|
28.60
|
29.00
|
28.20
|
29.00
|
28.70
|
6.50
|
1,100
|
|
|
11/2/2016
|
-0.10 / -0.34%
|
30.30
|
30.30
|
28.50
|
29.40
|
29.12
|
6.59
|
1,820
|
|
|
11/1/2016
|
-0.40 / -1.34%
|
29.00
|
29.50
|
28.50
|
29.50
|
29.13
|
6.61
|
2,400
|
|
|
10/31/2016
|
-0.05 / -0.17%
|
31.00
|
31.00
|
29.50
|
29.90
|
30.00
|
6.70
|
200
|
|
|
10/28/2016
|
+1.05 / +3.63%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
6.71
|
30
|
|
|
10/27/2016
|
-0.40 / -1.37%
|
30.90
|
30.90
|
28.90
|
28.90
|
29.29
|
6.47
|
3,380
|
|
|
10/26/2016
|
-1.10 / -3.62%
|
30.50
|
31.00
|
29.00
|
29.30
|
29.24
|
6.56
|
1,710
|
|
|
10/25/2016
|
+0.40 / +1.33%
|
30.70
|
30.70
|
29.05
|
30.40
|
30.21
|
6.81
|
830
|
|
|
10/24/2016
|
-0.70 / -2.28%
|
29.10
|
30.00
|
29.10
|
30.00
|
29.55
|
6.72
|
1,010
|
|
|
10/21/2016
|
-0.30 / -0.97%
|
30.10
|
30.70
|
30.00
|
30.70
|
30.38
|
6.88
|
2,680
|
|
|
10/20/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.95
|
200
|
|
|
10/19/2016
|
-0.20 / -0.64%
|
30.10
|
31.00
|
30.00
|
31.00
|
30.53
|
6.95
|
5,010
|
|
|
10/18/2016
|
-0.10 / -0.32%
|
30.50
|
31.20
|
30.00
|
31.20
|
30.00
|
6.99
|
2,100
|
|
|
10/17/2016
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.01
|
30
|
|
|
10/14/2016
|
+0.50 / +1.62%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.01
|
10
|
|
|
10/13/2016
|
0.00 / 0.00%
|
29.10
|
30.80
|
29.10
|
30.80
|
30.48
|
6.90
|
1,050
|
|
|