|
Closing price on 12/26/2017
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
30 |
| Split-adjusted Price |
4.92 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2017
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.35
|
4.92
|
30
|
|
|
12/25/2017
|
-0.15 / -0.74%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.04
|
4.85
|
5,290
|
|
|
12/22/2017
|
-0.05 / -0.25%
|
20.10
|
20.35
|
20.00
|
20.35
|
20.20
|
4.88
|
3,710
|
|
|
12/21/2017
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.33
|
4.89
|
270
|
|
|
12/20/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.92
|
60
|
|
|
12/19/2017
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.00
|
20.50
|
20.20
|
4.92
|
4,010
|
|
|
12/18/2017
|
+0.30 / +1.47%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.68
|
4.96
|
1,010
|
|
|
12/15/2017
|
+0.40 / +2.00%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.18
|
4.89
|
5,700
|
|
|
12/14/2017
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.04
|
4.80
|
8,930
|
|
|
12/13/2017
|
-0.30 / -1.41%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.30
|
5.04
|
3,990
|
|
|
12/12/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.11
|
0
|
|
|
12/11/2017
|
+0.30 / +1.43%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.15
|
5.11
|
310
|
|
|
12/8/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.04
|
200
|
|
|
12/7/2017
|
-0.40 / -1.87%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.90
|
5.04
|
4,020
|
|
|
12/6/2017
|
+0.10 / +0.47%
|
21.00
|
21.50
|
20.80
|
21.40
|
21.00
|
5.13
|
8,570
|
|
|
12/5/2017
|
-0.60 / -2.74%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.03
|
5.11
|
9,320
|
|
|
12/4/2017
|
-0.10 / -0.45%
|
21.50
|
22.40
|
21.50
|
21.90
|
21.83
|
5.25
|
3,540
|
|
|
12/1/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.95
|
5.28
|
4,830
|
|
|
11/30/2017
|
-0.20 / -0.90%
|
21.45
|
22.20
|
21.45
|
22.00
|
21.47
|
5.28
|
1,190
|
|
|
11/29/2017
|
+0.50 / +2.30%
|
21.60
|
23.00
|
21.45
|
22.20
|
21.67
|
5.32
|
5,870
|
|
|
11/28/2017
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.59
|
5.20
|
5,330
|
|
|
11/27/2017
|
+0.80 / +3.81%
|
22.10
|
22.10
|
21.00
|
21.80
|
21.03
|
5.23
|
11,300
|
|
|
11/24/2017
|
-1.40 / -6.25%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.26
|
5.04
|
7,380
|
|
|
11/23/2017
|
+0.40 / +1.82%
|
21.65
|
22.40
|
21.50
|
22.40
|
21.71
|
5.37
|
2,590
|
|
|
11/22/2017
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.65
|
22.00
|
21.90
|
5.28
|
1,710
|
|
|
11/21/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.65
|
22.00
|
21.91
|
5.28
|
1,020
|
|
|
11/20/2017
|
-0.10 / -0.45%
|
21.80
|
22.30
|
21.80
|
22.10
|
21.88
|
5.30
|
1,280
|
|
|
11/17/2017
|
-0.40 / -1.77%
|
22.50
|
22.50
|
21.80
|
22.20
|
21.92
|
5.32
|
3,330
|
|
|
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
|
|
|