|
Closing price on 12/3/2020
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
14.05 |
| Volume |
40,770 |
| Split-adjusted Price |
6.15 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.15 / +1.06%
|
14.10
|
14.50
|
14.05
|
14.25
|
14.17
|
6.15
|
40,770
|
|
|
12/2/2020
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.96
|
6.09
|
72,990
|
|
|
12/1/2020
|
-0.40 / -2.82%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
5.96
|
7,660
|
|
|
11/30/2020
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.02
|
5.91
|
33,310
|
|
|
11/27/2020
|
+0.05 / +0.36%
|
13.95
|
14.20
|
13.80
|
14.00
|
13.95
|
5.83
|
28,080
|
|
|
11/26/2020
|
0.00 / 0.00%
|
13.60
|
13.95
|
13.60
|
13.95
|
13.74
|
5.81
|
21,320
|
|
|
11/25/2020
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.90
|
13.95
|
13.94
|
5.81
|
7,640
|
|
|
11/24/2020
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.91
|
5.81
|
35,670
|
|
|
11/23/2020
|
-0.45 / -3.11%
|
13.80
|
14.40
|
13.80
|
14.00
|
13.97
|
5.83
|
55,660
|
|
|
11/20/2020
|
-0.35 / -2.36%
|
14.60
|
14.60
|
14.30
|
14.45
|
14.44
|
6.02
|
50,660
|
|
|
11/19/2020
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.50
|
14.80
|
14.85
|
6.16
|
55,330
|
|
|
11/18/2020
|
+0.65 / +4.41%
|
15.50
|
15.65
|
15.40
|
15.40
|
15.53
|
6.41
|
48,610
|
|
|
11/17/2020
|
+0.95 / +6.88%
|
14.75
|
14.75
|
14.50
|
14.75
|
14.74
|
6.14
|
82,930
|
|
|
11/16/2020
|
-4.90 / -26.20%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.62
|
5.75
|
46,280
|
|
|
11/13/2020
|
-0.20 / -1.06%
|
18.65
|
18.90
|
18.60
|
18.70
|
18.77
|
5.37
|
38,630
|
|
|
11/12/2020
|
-0.10 / -0.53%
|
18.80
|
18.95
|
18.70
|
18.90
|
18.78
|
5.43
|
5,390
|
|
|
11/11/2020
|
-0.20 / -1.04%
|
19.10
|
19.10
|
18.20
|
19.00
|
18.77
|
5.46
|
25,440
|
|
|
11/10/2020
|
-0.30 / -1.54%
|
19.20
|
19.40
|
18.90
|
19.20
|
19.04
|
5.52
|
11,650
|
|
|
11/9/2020
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.00
|
19.50
|
19.29
|
5.60
|
19,280
|
|
|
11/6/2020
|
+0.05 / +0.26%
|
19.60
|
19.95
|
19.20
|
19.50
|
19.66
|
5.60
|
16,940
|
|
|
11/5/2020
|
+0.55 / +2.91%
|
18.90
|
19.50
|
18.65
|
19.45
|
19.14
|
5.59
|
32,260
|
|
|
11/4/2020
|
-0.05 / -0.26%
|
19.20
|
19.20
|
18.20
|
18.90
|
18.30
|
5.43
|
2,030
|
|
|
11/3/2020
|
+0.25 / +1.34%
|
19.30
|
19.30
|
18.50
|
18.95
|
18.52
|
5.44
|
10,740
|
|
|
11/2/2020
|
-0.50 / -2.60%
|
19.95
|
19.95
|
18.70
|
18.70
|
18.87
|
5.37
|
3,100
|
|
|
10/30/2020
|
-0.05 / -0.26%
|
18.20
|
19.25
|
18.20
|
19.20
|
18.26
|
5.52
|
2,720
|
|
|
10/29/2020
|
+0.75 / +4.05%
|
19.25
|
19.25
|
18.10
|
19.25
|
19.08
|
5.53
|
9,750
|
|
|
10/28/2020
|
-0.10 / -0.54%
|
18.60
|
18.90
|
18.50
|
18.50
|
18.50
|
5.32
|
780
|
|
|
10/27/2020
|
0.00 / 0.00%
|
18.60
|
19.25
|
18.60
|
18.60
|
18.60
|
5.34
|
1,470
|
|
|
10/26/2020
|
-0.60 / -3.13%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.61
|
5.34
|
42,440
|
|
|
10/23/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.20
|
5.52
|
490
|
|
|