|
Closing price on 11/6/2019
|
|
| Open |
18.50 |
| High |
19.60 |
| Low |
18.35 |
| Volume |
12,890 |
| Split-adjusted Price |
5.46 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
-0.70 / -3.55%
|
18.50
|
19.60
|
18.35
|
19.00
|
18.39
|
5.46
|
12,890
|
|
|
11/5/2019
|
0.00 / 0.00%
|
18.45
|
19.80
|
18.35
|
19.70
|
18.56
|
5.66
|
3,340
|
|
|
11/4/2019
|
-0.30 / -1.50%
|
18.70
|
19.80
|
18.60
|
19.70
|
18.77
|
5.66
|
3,250
|
|
|
11/1/2019
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.00
|
5.75
|
20
|
|
|
10/31/2019
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.42
|
5.75
|
1,030
|
|
|
10/30/2019
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.75
|
1,000
|
|
|
10/29/2019
|
+0.70 / +3.57%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.83
|
10
|
|
|
10/28/2019
|
-0.90 / -4.39%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.61
|
5.63
|
7,240
|
|
|
10/25/2019
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.60
|
5.89
|
20
|
|
|
10/24/2019
|
-1.40 / -6.36%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.92
|
120
|
|
|
10/23/2019
|
+0.70 / +3.29%
|
20.00
|
22.00
|
20.00
|
22.00
|
20.39
|
6.32
|
1,030
|
|
|
10/22/2019
|
0.00 / 0.00%
|
20.00
|
21.30
|
20.00
|
21.30
|
20.03
|
6.12
|
6,340
|
|
|
10/21/2019
|
-0.60 / -2.74%
|
21.90
|
21.90
|
20.50
|
21.30
|
20.79
|
6.12
|
2,020
|
|
|
10/18/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
6.29
|
0
|
|
|
10/17/2019
|
-0.10 / -0.45%
|
20.50
|
21.90
|
20.50
|
21.90
|
20.69
|
6.29
|
290
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.32
|
0
|
|
|
10/15/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.32
|
0
|
|
|
10/14/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.32
|
0
|
|
|
10/11/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.32
|
0
|
|
|
10/10/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.32
|
0
|
|
|
10/9/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.32
|
0
|
|
|
10/8/2019
|
+1.00 / +4.76%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.40
|
6.32
|
100
|
|
|
10/7/2019
|
+1.25 / +6.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.03
|
10
|
|
|
10/4/2019
|
-0.05 / -0.25%
|
18.70
|
19.75
|
18.70
|
19.75
|
19.23
|
5.67
|
110
|
|
|
10/3/2019
|
-0.20 / -1.00%
|
18.65
|
19.80
|
18.65
|
19.80
|
19.23
|
5.69
|
110
|
|
|
10/2/2019
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.85
|
5.75
|
40
|
|
|
10/1/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.66
|
0
|
|
|
9/30/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.66
|
0
|
|
|
9/27/2019
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.65
|
5.66
|
70
|
|
|
9/26/2019
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.69
|
0
|
|
|