|
Closing price on 12/2/2021
|
|
| Open |
26.20 |
| High |
26.40 |
| Low |
25.95 |
| Volume |
43,800 |
| Split-adjusted Price |
11.68 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
-0.10 / -0.38%
|
26.20
|
26.40
|
25.95
|
26.20
|
26.12
|
11.68
|
43,800
|
|
|
12/1/2021
|
+0.35 / +1.35%
|
25.80
|
26.40
|
25.60
|
26.30
|
25.94
|
11.73
|
37,900
|
|
|
11/30/2021
|
-0.05 / -0.19%
|
26.50
|
26.85
|
25.80
|
25.95
|
26.44
|
11.57
|
113,000
|
|
|
11/29/2021
|
+0.90 / +3.59%
|
24.80
|
26.10
|
24.50
|
26.00
|
25.64
|
11.59
|
121,400
|
|
|
11/26/2021
|
-0.60 / -2.33%
|
25.50
|
25.90
|
25.00
|
25.10
|
25.39
|
11.19
|
85,100
|
|
|
11/25/2021
|
+0.70 / +2.80%
|
25.00
|
26.00
|
24.85
|
25.70
|
25.45
|
11.46
|
108,900
|
|
|
11/24/2021
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.20
|
25.00
|
24.43
|
11.15
|
220,300
|
|
|
11/23/2021
|
+0.60 / +2.51%
|
23.85
|
24.50
|
23.50
|
24.50
|
23.91
|
10.92
|
135,300
|
|
|
11/22/2021
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.72
|
10.66
|
96,300
|
|
|
11/19/2021
|
-0.40 / -1.63%
|
24.45
|
25.10
|
23.60
|
24.10
|
24.08
|
10.75
|
161,000
|
|
|
11/18/2021
|
+0.50 / +2.08%
|
24.00
|
25.35
|
23.65
|
24.50
|
24.23
|
10.92
|
175,900
|
|
|
11/17/2021
|
-0.05 / -0.21%
|
24.00
|
24.10
|
23.60
|
24.00
|
23.84
|
10.70
|
224,500
|
|
|
11/16/2021
|
-0.05 / -0.21%
|
24.00
|
24.40
|
23.80
|
24.05
|
24.04
|
10.72
|
111,200
|
|
|
11/15/2021
|
+1.00 / +4.33%
|
23.15
|
24.20
|
23.15
|
24.10
|
23.67
|
10.75
|
366,500
|
|
|
11/12/2021
|
-0.30 / -1.28%
|
23.55
|
23.55
|
22.80
|
23.10
|
23.11
|
10.30
|
87,600
|
|
|
11/11/2021
|
+0.55 / +2.41%
|
22.80
|
23.60
|
22.70
|
23.40
|
23.25
|
10.43
|
185,300
|
|
|
11/10/2021
|
-0.40 / -1.72%
|
23.20
|
23.20
|
22.60
|
22.85
|
22.73
|
10.19
|
201,700
|
|
|
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
|
|
|