|
Closing price on 11/9/2021
|
|
| Open |
23.65 |
| High |
23.95 |
| Low |
22.85 |
| Volume |
226,500 |
| Split-adjusted Price |
10.37 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2021
|
-0.75 / -3.13%
|
23.65
|
23.95
|
22.85
|
23.25
|
23.26
|
10.37
|
226,500
|
|
|
11/8/2021
|
-0.95 / -3.81%
|
24.00
|
25.00
|
23.50
|
24.00
|
23.85
|
10.70
|
211,800
|
|
|
11/5/2021
|
-0.45 / -1.77%
|
25.40
|
25.40
|
24.45
|
24.95
|
24.78
|
11.13
|
85,500
|
|
|
11/4/2021
|
+0.85 / +3.46%
|
24.90
|
25.40
|
24.50
|
25.40
|
25.05
|
11.33
|
171,500
|
|
|
11/3/2021
|
+1.60 / +6.97%
|
24.10
|
24.55
|
24.00
|
24.55
|
24.45
|
10.95
|
331,700
|
|
|
11/2/2021
|
+0.45 / +2.00%
|
22.55
|
23.00
|
22.55
|
22.95
|
22.87
|
10.23
|
101,800
|
|
|
11/1/2021
|
+0.40 / +1.81%
|
22.05
|
22.50
|
21.60
|
22.50
|
22.07
|
10.03
|
139,900
|
|
|
10/29/2021
|
+0.60 / +2.79%
|
21.60
|
22.20
|
21.50
|
22.10
|
21.91
|
9.85
|
90,000
|
|
|
10/28/2021
|
+1.10 / +5.39%
|
20.80
|
21.70
|
20.80
|
21.50
|
21.40
|
9.59
|
149,000
|
|
|
10/27/2021
|
+1.30 / +6.81%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.16
|
9.10
|
113,400
|
|
|
10/26/2021
|
+0.25 / +1.33%
|
18.85
|
19.30
|
18.85
|
19.10
|
19.13
|
8.52
|
34,600
|
|
|
10/25/2021
|
-0.50 / -2.58%
|
19.00
|
19.30
|
18.80
|
18.85
|
18.92
|
8.41
|
52,500
|
|
|
10/22/2021
|
+0.15 / +0.78%
|
19.20
|
19.35
|
18.85
|
19.35
|
19.15
|
8.63
|
64,700
|
|
|
10/21/2021
|
+0.45 / +2.40%
|
18.80
|
19.30
|
18.55
|
19.20
|
19.04
|
8.56
|
76,300
|
|
|
10/20/2021
|
+0.35 / +1.90%
|
18.45
|
18.80
|
18.15
|
18.75
|
18.54
|
8.36
|
135,900
|
|
|
10/19/2021
|
+0.10 / +0.55%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.14
|
8.20
|
45,600
|
|
|
10/18/2021
|
+0.10 / +0.55%
|
18.35
|
18.35
|
18.25
|
18.30
|
18.28
|
8.16
|
67,600
|
|
|
10/15/2021
|
+0.10 / +0.55%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.13
|
8.12
|
95,100
|
|
|
10/14/2021
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.11
|
8.07
|
50,900
|
|
|
10/13/2021
|
+0.60 / +3.41%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.91
|
8.12
|
149,200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.44
|
7.85
|
50,800
|
|
|
10/11/2021
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.48
|
7.85
|
83,400
|
|
|
10/8/2021
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.50
|
17.65
|
17.66
|
7.87
|
93,700
|
|
|
10/7/2021
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.30
|
17.65
|
17.60
|
7.87
|
65,900
|
|
|
10/6/2021
|
+0.10 / +0.57%
|
17.55
|
17.65
|
17.10
|
17.65
|
17.44
|
7.87
|
99,800
|
|
|
10/5/2021
|
+0.25 / +1.45%
|
17.80
|
17.80
|
17.10
|
17.55
|
17.42
|
7.83
|
99,100
|
|
|
10/4/2021
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.00
|
17.30
|
17.16
|
7.71
|
115,000
|
|
|
10/1/2021
|
+0.75 / +4.52%
|
16.60
|
17.45
|
16.55
|
17.35
|
17.12
|
7.74
|
168,100
|
|
|
9/30/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.63
|
7.40
|
30,600
|
|
|
9/29/2021
|
+0.35 / +2.15%
|
16.20
|
17.00
|
16.00
|
16.60
|
16.59
|
7.40
|
54,000
|
|
|